Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.49 | 13.67 | 13.40 | 13.59 | 1,223,449 | -0.02(-0.14%) |
Jul 28, 2011 | 13.60 | 13.80 | 13.51 | 13.61 | 653,652 | -0.03(-0.19%) |
Jul 27, 2011 | 14.04 | 14.04 | 13.63 | 13.64 | 1,082,026 | -0.45(-3.18%) |
Jul 26, 2011 | 14.10 | 14.17 | 13.96 | 14.09 | 771,601 | -0.03(-0.23%) |
Jul 25, 2011 | 14.06 | 14.20 | 14.00 | 14.12 | 655,800 | -0.07(-0.50%) |
Jul 22, 2011 | 14.22 | 14.22 | 14.17 | 14.19 | 794,093 | +0.08(+0.54%) |
Jul 21, 2011 | 14.21 | 14.35 | 14.05 | 14.11 | 1,040,988 | -0.05(-0.36%) |
Jul 20, 2011 | 14.12 | 14.19 | 13.99 | 14.16 | 415,170 | +0.10(+0.68%) |
Jul 19, 2011 | 13.80 | 14.07 | 13.79 | 14.07 | 648,100 | +0.35(+2.52%) |
Jul 18, 2011 | 13.88 | 13.93 | 13.67 | 13.72 | 865,682 | -0.20(-1.47%) |
Jul 15, 2011 | 13.64 | 13.93 | 13.63 | 13.93 | 867,634 | +0.31(+2.30%) |
Jul 14, 2011 | 13.70 | 13.72 | 13.55 | 13.61 | 1,072,789 | -0.04(-0.28%) |
Jul 13, 2011 | 13.89 | 13.91 | 13.60 | 13.65 | 938,547 | -0.15(-1.07%) |
Jul 12, 2011 | 13.84 | 14.07 | 13.75 | 13.80 | 1,553,474 | -0.08(-0.60%) |
Jul 11, 2011 | 13.95 | 14.04 | 13.80 | 13.88 | 1,002,359 | -0.20(-1.45%) |
Jul 08, 2011 | 14.04 | 14.13 | 13.96 | 14.09 | 773,671 | -0.09(-0.63%) |
Jul 07, 2011 | 14.17 | 14.33 | 14.12 | 14.18 | 897,313 | +0.11(+0.77%) |
Jul 06, 2011 | 14.04 | 14.20 | 14.02 | 14.07 | 1,954,147 | +0.04(+0.27%) |
Jul 05, 2011 | 13.86 | 14.08 | 13.84 | 14.03 | 750,339 | +0.16(+1.15%) |
Jul 01, 2011 | 13.66 | 13.91 | 13.62 | 13.87 | 875,649 | +0.23(+1.69%) |
Jun 30, 2011 | 13.56 | 13.81 | 13.56 | 13.64 | 1,436,350 | +0.07(+0.52%) |
Jun 29, 2011 | 13.47 | 13.58 | 13.36 | 13.57 | 1,145,979 | +0.14(+1.05%) |
Jun 28, 2011 | 13.20 | 13.43 | 13.15 | 13.43 | 822,612 | +0.20(+1.50%) |
Jun 27, 2011 | 13.10 | 13.29 | 13.08 | 13.23 | 737,000 | +0.13(+1.03%) |
Jun 24, 2011 | 13.11 | 13.21 | 12.98 | 13.10 | 2,099,092 | +0.01(+0.05%) |
Jun 23, 2011 | 13.11 | 13.21 | 13.04 | 13.09 | 2,413,880 | -0.19(-1.44%) |
Jun 22, 2011 | 13.02 | 13.37 | 13.01 | 13.28 | 1,612,051 | +0.22(+1.66%) |
Jun 21, 2011 | 13.00 | 13.08 | 12.97 | 13.06 | 1,088,636 | +0.14(+1.09%) |
Jun 20, 2011 | 12.90 | 12.95 | 12.83 | 12.92 | 1,043,256 | +0.16(+1.25%) |
Jun 17, 2011 | 12.81 | 12.83 | 12.65 | 12.76 | 1,924,148 | +0.06(+0.50%) |
Jun 16, 2011 | 12.71 | 12.84 | 12.54 | 12.70 | 1,346,926 | +0.04(+0.30%) |
Jun 15, 2011 | 12.88 | 12.97 | 12.58 | 12.66 | 1,589,052 | -0.28(-2.17%) |
Jun 14, 2011 | 12.81 | 13.01 | 12.76 | 12.94 | 1,778,574 | +0.24(+1.86%) |
Jun 13, 2011 | 12.82 | 12.91 | 12.61 | 12.71 | 1,764,459 | -0.12(-0.90%) |
Jun 10, 2011 | 13.10 | 13.12 | 12.78 | 12.82 | 1,586,435 | -0.35(-2.65%) |
Jun 09, 2011 | 13.32 | 13.32 | 13.10 | 13.17 | 1,382,906 | -0.11(-0.86%) |
Jun 08, 2011 | 13.23 | 13.45 | 13.23 | 13.28 | 1,235,944 | -0.01(-0.10%) |
Jun 07, 2011 | 13.20 | 13.46 | 13.17 | 13.30 | 720,588 | +0.18(+1.36%) |
Jun 06, 2011 | 13.20 | 13.28 | 13.11 | 13.12 | 1,085,989 | -0.10(-0.72%) |
Jun 03, 2011 | 13.19 | 13.40 | 13.14 | 13.21 | 862,560 | -0.03(-0.24%) |
May 24, 2011 | 13.34 | 13.39 | 13.20 | 13.25 | 1,184,872 | -0.04(-0.33%) |
May 23, 2011 | 13.21 | 13.40 | 13.14 | 13.29 | 1,040,609 | -0.10(-0.76%) |
May 20, 2011 | 13.63 | 13.68 | 13.35 | 13.39 | 1,369,684 | -0.31(-2.27%) |
May 19, 2011 | 13.76 | 13.86 | 13.54 | 13.70 | 878,115 | -0.01(-0.09%) |
May 18, 2011 | 13.54 | 13.75 | 13.43 | 13.72 | 774,440 | +0.22(+1.65%) |
May 17, 2011 | 13.50 | 13.56 | 13.44 | 13.49 | 983,264 | -0.04(-0.33%) |
May 16, 2011 | 13.43 | 13.54 | 13.35 | 13.54 | 2,500,583 | +0.06(+0.42%) |
May 13, 2011 | 13.46 | 13.51 | 13.42 | 13.48 | 1,980,103 | +0.04(+0.28%) |
May 12, 2011 | 13.48 | 13.56 | 13.37 | 13.44 | 4,009,210 | -0.27(-1.95%) |
May 11, 2011 | 13.84 | 13.89 | 13.58 | 13.71 | 1,545,365 | -0.18(-1.28%) |
May 10, 2011 | 13.61 | 13.89 | 13.59 | 13.89 | 1,156,337 | +0.32(+2.39%) |
May 09, 2011 | 13.39 | 13.64 | 13.35 | 13.56 | 1,007,553 | +0.17(+1.28%) |
May 06, 2011 | 13.66 | 13.68 | 13.36 | 13.39 | 894,090 | -0.14(-1.03%) |
May 05, 2011 | 13.40 | 13.67 | 13.34 | 13.53 | 1,157,605 | +0.05(+0.38%) |
May 04, 2011 | 13.61 | 13.68 | 13.42 | 13.48 | 708,130 | -0.13(-0.93%) |
May 03, 2011 | 13.64 | 13.80 | 13.42 | 13.61 | 1,165,906 | -0.06(-0.46%) |