Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.95 | 12.07 | 11.88 | 11.89 | 7,936,110 | -0.19(-1.53%) |
Jul 28, 2011 | 11.92 | 12.17 | 11.81 | 12.08 | 10,421,916 | +0.14(+1.20%) |
Jul 27, 2011 | 12.30 | 12.35 | 11.93 | 11.93 | 7,140,270 | -0.40(-3.22%) |
Jul 26, 2011 | 12.43 | 12.54 | 12.22 | 12.33 | 9,582,582 | -0.07(-0.55%) |
Jul 25, 2011 | 12.98 | 12.98 | 12.35 | 12.40 | 19,339,800 | -0.59(-4.52%) |
Jul 22, 2011 | 13.09 | 13.12 | 12.89 | 12.98 | 30,607,014 | -0.77(-5.62%) |
Jul 21, 2011 | 14.42 | 14.42 | 13.61 | 13.76 | 21,224,340 | -0.83(-5.69%) |
Jul 20, 2011 | 14.96 | 15.02 | 14.56 | 14.59 | 7,347,408 | -0.35(-2.37%) |
Jul 19, 2011 | 14.98 | 15.15 | 14.80 | 14.94 | 4,903,698 | -0.01(-0.04%) |
Jul 18, 2011 | 14.83 | 14.99 | 14.63 | 14.95 | 5,454,258 | +0.12(+0.84%) |
Jul 15, 2011 | 15.03 | 15.03 | 14.72 | 14.82 | 5,072,952 | -0.17(-1.12%) |
Jul 14, 2011 | 15.07 | 15.15 | 14.95 | 14.99 | 2,801,454 | -0.07(-0.45%) |
Jul 13, 2011 | 15.03 | 15.21 | 14.97 | 15.06 | 3,314,388 | +0.08(+0.51%) |
Jul 12, 2011 | 14.99 | 15.09 | 14.81 | 14.98 | 4,174,362 | -0.04(-0.26%) |
Jul 11, 2011 | 15.02 | 15.13 | 14.95 | 15.02 | 3,496,614 | -0.13(-0.86%) |
Jul 08, 2011 | 15.08 | 15.15 | 14.96 | 15.15 | 4,017,030 | -0.03(-0.20%) |
Jul 07, 2011 | 15.25 | 15.25 | 15.15 | 15.18 | 5,827,776 | +0.04(+0.26%) |
Jul 06, 2011 | 14.85 | 15.17 | 14.79 | 15.14 | 4,995,768 | +0.28(+1.86%) |
Jul 05, 2011 | 14.60 | 14.90 | 14.58 | 14.87 | 6,240,258 | +0.19(+1.27%) |
Jul 01, 2011 | 14.52 | 14.69 | 14.47 | 14.68 | 4,422,744 | +0.15(+1.02%) |
Jun 30, 2011 | 14.30 | 14.58 | 14.28 | 14.53 | 4,849,572 | +0.27(+1.87%) |
Jun 29, 2011 | 14.33 | 14.33 | 14.23 | 14.26 | 2,307,618 | +0.02(+0.15%) |
Jun 28, 2011 | 14.22 | 14.26 | 14.18 | 14.24 | 3,425,586 | +0.01(+0.07%) |
Jun 27, 2011 | 14.07 | 14.25 | 14.07 | 14.23 | 4,128,876 | +0.11(+0.74%) |
Jun 24, 2011 | 14.17 | 14.19 | 14.03 | 14.13 | 3,792,150 | -0.04(-0.28%) |
Jun 23, 2011 | 13.98 | 14.18 | 13.80 | 14.17 | 7,463,490 | +0.04(+0.30%) |
Jun 22, 2011 | 14.04 | 14.15 | 14.03 | 14.12 | 5,700,630 | +0.08(+0.59%) |
Jun 21, 2011 | 14.04 | 14.09 | 13.97 | 14.04 | 4,208,976 | +0.05(+0.39%) |
Jun 20, 2011 | 13.99 | 14.03 | 13.96 | 13.99 | 4,620,378 | -0.01(-0.11%) |
Jun 17, 2011 | 14.00 | 14.09 | 13.97 | 14.00 | 4,134,708 | +0.13(+0.94%) |
Jun 16, 2011 | 13.96 | 14.01 | 13.76 | 13.87 | 3,186,348 | -0.11(-0.77%) |
Jun 15, 2011 | 14.38 | 14.38 | 13.97 | 13.98 | 3,641,628 | -0.28(-1.99%) |
Jun 14, 2011 | 14.02 | 14.35 | 13.94 | 14.26 | 4,138,824 | +0.33(+2.39%) |
Jun 13, 2011 | 14.04 | 14.11 | 13.91 | 13.93 | 3,406,500 | -0.10(-0.74%) |
Jun 10, 2011 | 14.38 | 14.38 | 14.03 | 14.03 | 3,877,734 | -0.38(-2.61%) |
Jun 09, 2011 | 14.30 | 14.44 | 14.21 | 14.41 | 2,902,116 | +0.09(+0.61%) |
Jun 08, 2011 | 14.34 | 14.45 | 14.24 | 14.32 | 5,923,536 | -0.09(-0.61%) |
Jun 07, 2011 | 14.41 | 14.46 | 14.24 | 14.41 | 4,628,712 | +0.08(+0.54%) |
Jun 06, 2011 | 14.35 | 14.43 | 14.20 | 14.34 | 4,533,354 | -0.07(-0.50%) |
Jun 03, 2011 | 14.37 | 14.46 | 14.31 | 14.41 | 4,049,220 | -0.24(-1.67%) |
May 24, 2011 | 14.67 | 14.70 | 14.55 | 14.65 | 3,921,126 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.71 | 14.49 | 14.70 | 4,130,310 | -0.04(-0.29%) |
May 20, 2011 | 14.97 | 14.97 | 14.72 | 14.74 | 4,632,084 | -0.23(-1.56%) |
May 19, 2011 | 14.94 | 15.06 | 14.89 | 14.97 | 2,731,614 | +0.05(+0.37%) |
May 18, 2011 | 14.74 | 14.95 | 14.67 | 14.92 | 5,947,398 | +0.17(+1.16%) |
May 17, 2011 | 14.76 | 14.78 | 14.55 | 14.74 | 3,467,208 | -0.14(-0.92%) |
May 16, 2011 | 14.69 | 14.93 | 14.68 | 14.88 | 4,149,318 | +0.17(+1.18%) |
May 13, 2011 | 14.87 | 14.92 | 14.62 | 14.71 | 4,015,224 | -0.16(-1.10%) |
May 12, 2011 | 14.66 | 14.91 | 14.55 | 14.87 | 4,301,316 | +0.21(+1.42%) |
May 11, 2011 | 14.78 | 14.81 | 14.56 | 14.66 | 3,978,744 | -0.11(-0.74%) |
May 10, 2011 | 14.70 | 14.88 | 14.68 | 14.77 | 5,093,436 | +0.10(+0.65%) |
May 09, 2011 | 14.67 | 14.70 | 14.40 | 14.68 | 5,929,692 | -0.02(-0.15%) |
May 06, 2011 | 14.56 | 14.83 | 14.54 | 14.70 | 9,655,002 | +0.27(+1.85%) |
May 05, 2011 | 14.22 | 14.53 | 14.19 | 14.43 | 6,799,134 | +0.18(+1.25%) |
May 04, 2011 | 14.21 | 14.29 | 14.15 | 14.26 | 5,900,388 | +0.02(+0.13%) |
May 03, 2011 | 14.30 | 14.50 | 14.17 | 14.24 | 5,475,060 | -0.12(-0.86%) |