Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.59 | 13.83 | 13.11 | 13.63 | 213,789 | -0.08(-0.57%) |
Jul 28, 2011 | 14.35 | 14.41 | 13.62 | 13.71 | 444,586 | -0.74(-5.14%) |
Jul 27, 2011 | 14.94 | 15.00 | 14.36 | 14.45 | 183,275 | -0.56(-3.75%) |
Jul 26, 2011 | 15.08 | 15.18 | 14.99 | 15.02 | 47,883 | -0.11(-0.71%) |
Jul 25, 2011 | 15.20 | 15.31 | 15.11 | 15.12 | 57,625 | -0.19(-1.27%) |
Jul 22, 2011 | 15.31 | 15.35 | 15.25 | 15.32 | 72,242 | -0.07(-0.44%) |
Jul 21, 2011 | 15.29 | 15.48 | 15.28 | 15.39 | 105,411 | +0.11(+0.70%) |
Jul 20, 2011 | 15.29 | 15.30 | 15.18 | 15.28 | 50,795 | +0.02(+0.13%) |
Jul 19, 2011 | 14.71 | 15.32 | 14.37 | 15.26 | 170,275 | +0.66(+4.49%) |
Jul 18, 2011 | 14.96 | 14.96 | 14.44 | 14.60 | 150,287 | -0.38(-2.53%) |
Jul 15, 2011 | 14.96 | 15.02 | 14.86 | 14.98 | 81,886 | +0.10(+0.69%) |
Jul 14, 2011 | 15.24 | 15.32 | 14.84 | 14.88 | 107,055 | -0.33(-2.17%) |
Jul 13, 2011 | 15.02 | 15.22 | 15.02 | 15.21 | 77,515 | +0.30(+2.02%) |
Jul 12, 2011 | 14.64 | 15.06 | 14.61 | 14.91 | 73,734 | +0.22(+1.52%) |
Jul 11, 2011 | 14.83 | 14.83 | 14.66 | 14.69 | 62,445 | -0.34(-2.23%) |
Jul 08, 2011 | 14.64 | 15.13 | 14.35 | 15.02 | 110,999 | +0.24(+1.61%) |
Jul 07, 2011 | 15.17 | 15.21 | 14.73 | 14.78 | 175,827 | -0.28(-1.87%) |
Jul 06, 2011 | 15.10 | 15.12 | 14.95 | 15.07 | 97,583 | -0.04(-0.26%) |
Jul 05, 2011 | 15.31 | 15.31 | 15.00 | 15.10 | 94,672 | -0.18(-1.18%) |
Jul 01, 2011 | 15.25 | 15.34 | 15.23 | 15.28 | 105,442 | +0.04(+0.29%) |
Jun 30, 2011 | 15.13 | 15.47 | 15.10 | 15.24 | 250,406 | -0.32(-2.06%) |
Jun 29, 2011 | 15.72 | 15.75 | 15.54 | 15.56 | 288,955 | -0.10(-0.65%) |
Jun 28, 2011 | 15.84 | 15.84 | 15.62 | 15.66 | 197,827 | -0.12(-0.77%) |
Jun 27, 2011 | 15.42 | 15.84 | 15.37 | 15.78 | 244,367 | +0.31(+1.98%) |
Jun 24, 2011 | 14.95 | 15.55 | 14.95 | 15.48 | 721,568 | +0.60(+4.05%) |
Jun 23, 2011 | 14.55 | 14.91 | 14.52 | 14.88 | 71,338 | +0.13(+0.86%) |
Jun 22, 2011 | 14.69 | 14.88 | 14.69 | 14.75 | 54,659 | -0.04(-0.26%) |
Jun 21, 2011 | 14.79 | 14.96 | 14.60 | 14.79 | 140,990 | +0.17(+1.13%) |
Jun 20, 2011 | 14.42 | 14.75 | 14.42 | 14.62 | 234,073 | +0.59(+4.19%) |
Jun 17, 2011 | 14.08 | 14.18 | 14.02 | 14.04 | 145,587 | +0.06(+0.45%) |
Jun 16, 2011 | 14.07 | 14.18 | 13.89 | 13.97 | 182,538 | -0.10(-0.72%) |
Jun 15, 2011 | 13.84 | 14.12 | 13.74 | 14.08 | 103,358 | -0.04(-0.31%) |
Jun 14, 2011 | 14.18 | 14.18 | 14.08 | 14.12 | 74,883 | +0.02(+0.17%) |
Jun 13, 2011 | 13.99 | 14.17 | 13.65 | 14.09 | 71,371 | +0.20(+1.47%) |
Jun 10, 2011 | 13.75 | 14.09 | 13.39 | 13.89 | 160,765 | +0.10(+0.70%) |
Jun 09, 2011 | 13.63 | 14.18 | 13.57 | 13.79 | 214,759 | +0.19(+1.39%) |
Jun 08, 2011 | 13.56 | 13.76 | 13.53 | 13.60 | 102,890 | -0.02(-0.14%) |
Jun 07, 2011 | 13.50 | 13.69 | 13.32 | 13.62 | 79,433 | +0.27(+2.00%) |
Jun 06, 2011 | 13.20 | 13.53 | 13.17 | 13.36 | 87,426 | +0.11(+0.84%) |
Jun 03, 2011 | 13.11 | 13.35 | 13.04 | 13.24 | 112,128 | +0.38(+2.98%) |
May 24, 2011 | 13.11 | 13.13 | 12.79 | 12.86 | 168,886 | -0.03(-0.23%) |
May 23, 2011 | 13.06 | 13.13 | 12.89 | 12.89 | 211,952 | -0.25(-1.88%) |
May 20, 2011 | 13.11 | 13.35 | 13.11 | 13.14 | 90,621 | -0.07(-0.51%) |
May 19, 2011 | 13.35 | 13.52 | 13.00 | 13.21 | 192,402 | -0.07(-0.55%) |
May 18, 2011 | 12.96 | 13.73 | 12.96 | 13.28 | 198,591 | +0.36(+2.82%) |
May 17, 2011 | 13.17 | 13.17 | 12.64 | 12.91 | 406,947 | -0.34(-2.60%) |
May 16, 2011 | 13.57 | 13.69 | 13.24 | 13.26 | 255,170 | -0.34(-2.46%) |
May 13, 2011 | 14.33 | 14.33 | 13.37 | 13.59 | 308,779 | -0.73(-5.08%) |
May 12, 2011 | 14.15 | 14.33 | 14.07 | 14.32 | 49,749 | +0.15(+1.03%) |
May 11, 2011 | 14.45 | 14.45 | 14.14 | 14.18 | 100,126 | -0.28(-1.92%) |
May 10, 2011 | 14.18 | 14.45 | 14.18 | 14.45 | 194,690 | +0.33(+2.34%) |
May 09, 2011 | 13.94 | 14.15 | 13.94 | 14.12 | 55,559 | +0.16(+1.11%) |
May 06, 2011 | 14.18 | 14.20 | 13.94 | 13.97 | 31,239 | -0.07(-0.48%) |
May 05, 2011 | 14.10 | 14.18 | 13.89 | 14.04 | 126,797 | -0.11(-0.76%) |
May 04, 2011 | 14.36 | 14.45 | 14.14 | 14.14 | 88,147 | -0.17(-1.15%) |
May 03, 2011 | 14.58 | 14.69 | 14.28 | 14.31 | 100,952 | -0.21(-1.47%) |