Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.22 | 13.39 | 13.10 | 13.38 | 265,279 | +0.05(+0.37%) |
Jul 28, 2011 | 13.43 | 13.62 | 13.27 | 13.34 | 417,552 | -0.00(-0.04%) |
Jul 27, 2011 | 13.57 | 13.60 | 13.32 | 13.34 | 265,801 | -0.26(-1.89%) |
Jul 26, 2011 | 13.66 | 13.70 | 13.50 | 13.60 | 157,416 | -0.04(-0.29%) |
Jul 25, 2011 | 13.69 | 13.80 | 13.63 | 13.64 | 107,893 | -0.20(-1.43%) |
Jul 22, 2011 | 13.90 | 13.90 | 13.81 | 13.83 | 237,095 | -0.01(-0.11%) |
Jul 21, 2011 | 13.83 | 13.94 | 13.82 | 13.85 | 221,604 | +0.12(+0.90%) |
Jul 20, 2011 | 13.72 | 13.77 | 13.64 | 13.72 | 160,771 | +0.02(+0.14%) |
Jul 19, 2011 | 13.56 | 13.71 | 13.50 | 13.70 | 228,523 | +0.23(+1.72%) |
Jul 18, 2011 | 13.60 | 13.60 | 13.40 | 13.47 | 309,412 | -0.14(-1.01%) |
Jul 15, 2011 | 13.61 | 13.66 | 13.53 | 13.61 | 351,003 | +0.01(+0.11%) |
Jul 14, 2011 | 13.77 | 13.77 | 13.59 | 13.60 | 430,516 | -0.12(-0.86%) |
Jul 13, 2011 | 13.86 | 13.86 | 13.71 | 13.71 | 322,759 | -0.14(-1.03%) |
Jul 12, 2011 | 13.80 | 13.96 | 13.76 | 13.86 | 509,390 | +0.04(+0.28%) |
Jul 11, 2011 | 13.85 | 13.97 | 13.79 | 13.82 | 373,680 | -0.17(-1.19%) |
Jul 08, 2011 | 13.92 | 14.09 | 13.92 | 13.98 | 486,607 | -0.08(-0.56%) |
Jul 07, 2011 | 14.10 | 14.16 | 13.99 | 14.06 | 378,006 | +0.05(+0.38%) |
Jul 06, 2011 | 13.94 | 14.09 | 13.94 | 14.01 | 348,475 | -0.01(-0.07%) |
Jul 05, 2011 | 13.86 | 14.04 | 13.84 | 14.02 | 359,057 | +0.22(+1.60%) |
Jul 01, 2011 | 13.64 | 13.87 | 13.59 | 13.80 | 291,046 | +0.15(+1.11%) |
Jun 30, 2011 | 13.55 | 13.67 | 13.48 | 13.64 | 360,572 | +0.15(+1.09%) |
Jun 29, 2011 | 13.44 | 13.53 | 13.35 | 13.50 | 208,367 | +0.08(+0.58%) |
Jun 28, 2011 | 13.30 | 13.45 | 13.22 | 13.42 | 365,583 | +0.13(+1.00%) |
Jun 27, 2011 | 13.28 | 13.46 | 13.25 | 13.29 | 287,474 | +0.04(+0.33%) |
Jun 24, 2011 | 13.14 | 13.35 | 13.14 | 13.24 | 753,725 | +0.14(+1.09%) |
Jun 23, 2011 | 13.19 | 13.24 | 13.05 | 13.10 | 280,495 | -0.25(-1.84%) |
Jun 22, 2011 | 13.37 | 13.51 | 13.34 | 13.35 | 170,819 | -0.04(-0.33%) |
Jun 21, 2011 | 13.31 | 13.47 | 13.24 | 13.39 | 389,648 | +0.15(+1.11%) |
Jun 20, 2011 | 13.30 | 13.36 | 13.23 | 13.24 | 349,984 | +0.12(+0.94%) |
Jun 17, 2011 | 13.17 | 13.19 | 13.00 | 13.12 | 750,475 | +0.04(+0.30%) |
Jun 16, 2011 | 13.04 | 13.25 | 12.93 | 13.08 | 474,567 | +0.08(+0.60%) |
Jun 15, 2011 | 13.19 | 13.24 | 12.93 | 13.00 | 568,170 | -0.27(-2.02%) |
Jun 14, 2011 | 13.36 | 13.38 | 13.24 | 13.27 | 356,302 | +0.02(+0.18%) |
Jun 13, 2011 | 13.40 | 13.44 | 13.23 | 13.25 | 418,499 | -0.09(-0.69%) |
Jun 10, 2011 | 13.70 | 13.72 | 13.30 | 13.34 | 352,141 | -0.43(-3.15%) |
Jun 09, 2011 | 13.93 | 14.00 | 13.72 | 13.77 | 163,086 | -0.12(-0.88%) |
Jun 08, 2011 | 13.85 | 14.09 | 13.81 | 13.90 | 261,770 | -0.03(-0.21%) |
Jun 07, 2011 | 13.93 | 14.08 | 13.80 | 13.93 | 234,093 | +0.10(+0.71%) |
Jun 06, 2011 | 13.93 | 14.01 | 13.76 | 13.83 | 261,922 | -0.11(-0.77%) |
Jun 03, 2011 | 13.87 | 14.08 | 13.80 | 13.93 | 244,618 | +0.04(+0.28%) |
May 24, 2011 | 13.93 | 13.98 | 13.86 | 13.90 | 319,748 | +0.01(+0.11%) |
May 23, 2011 | 13.86 | 13.94 | 13.77 | 13.88 | 389,455 | -0.05(-0.39%) |
May 20, 2011 | 13.98 | 14.09 | 13.90 | 13.93 | 220,718 | -0.12(-0.83%) |
May 19, 2011 | 14.15 | 14.33 | 14.01 | 14.05 | 411,221 | -0.00(-0.03%) |
May 18, 2011 | 13.96 | 14.09 | 13.85 | 14.06 | 312,942 | +0.12(+0.87%) |
May 17, 2011 | 13.81 | 13.96 | 13.70 | 13.94 | 295,391 | +0.09(+0.63%) |
May 16, 2011 | 13.85 | 13.95 | 13.70 | 13.85 | 235,315 | -0.04(-0.28%) |
May 13, 2011 | 14.13 | 14.16 | 13.85 | 13.89 | 211,180 | -0.23(-1.65%) |
May 12, 2011 | 13.90 | 14.15 | 13.84 | 14.12 | 227,561 | +0.18(+1.29%) |
May 11, 2011 | 14.14 | 14.16 | 13.92 | 13.94 | 297,918 | -0.23(-1.61%) |
May 10, 2011 | 14.09 | 14.19 | 13.98 | 14.17 | 282,385 | +0.13(+0.93%) |
May 09, 2011 | 13.70 | 14.07 | 13.69 | 14.04 | 250,937 | +0.29(+2.08%) |
May 06, 2011 | 14.00 | 14.18 | 13.74 | 13.75 | 442,788 | -0.10(-0.74%) |
May 05, 2011 | 13.89 | 14.00 | 13.69 | 13.85 | 359,337 | -0.21(-1.48%) |
May 04, 2011 | 14.23 | 14.28 | 14.06 | 14.06 | 205,430 | -0.18(-1.30%) |
May 03, 2011 | 14.23 | 14.28 | 14.08 | 14.25 | 240,983 | +0.00(+0.03%) |