Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.16 | 14.36 | 13.53 | 13.88 | 2,176,346 | -0.48(-3.34%) |
Jul 28, 2011 | 14.45 | 14.73 | 14.21 | 14.36 | 858,467 | -0.07(-0.49%) |
Jul 27, 2011 | 14.98 | 14.98 | 14.37 | 14.43 | 1,768,897 | -0.69(-4.56%) |
Jul 26, 2011 | 15.24 | 15.33 | 15.00 | 15.12 | 1,214,496 | -0.05(-0.33%) |
Jul 25, 2011 | 15.37 | 15.47 | 15.10 | 15.17 | 1,060,268 | -0.44(-2.82%) |
Jul 22, 2011 | 15.60 | 15.75 | 14.95 | 15.61 | 2,608,738 | +0.67(+4.48%) |
Jul 21, 2011 | 14.64 | 15.00 | 14.45 | 14.94 | 1,239,813 | +0.25(+1.70%) |
Jul 20, 2011 | 14.66 | 14.76 | 14.52 | 14.69 | 924,828 | +0.09(+0.62%) |
Jul 19, 2011 | 14.10 | 14.61 | 13.95 | 14.60 | 1,240,548 | +0.60(+4.29%) |
Jul 18, 2011 | 14.13 | 14.19 | 13.85 | 14.00 | 683,137 | -0.16(-1.13%) |
Jul 15, 2011 | 14.11 | 14.29 | 13.93 | 14.16 | 601,638 | +0.13(+0.93%) |
Jul 14, 2011 | 14.25 | 14.41 | 13.96 | 14.03 | 793,826 | -0.20(-1.41%) |
Jul 13, 2011 | 14.15 | 14.42 | 14.02 | 14.23 | 1,045,400 | +0.13(+0.92%) |
Jul 12, 2011 | 14.20 | 14.34 | 14.02 | 14.10 | 853,239 | -0.16(-1.12%) |
Jul 11, 2011 | 14.43 | 14.60 | 14.20 | 14.26 | 731,958 | -0.35(-2.40%) |
Jul 08, 2011 | 14.73 | 14.81 | 14.48 | 14.61 | 927,280 | -0.32(-2.14%) |
Jul 07, 2011 | 14.73 | 15.00 | 14.60 | 14.93 | 732,925 | +0.29(+1.98%) |
Jul 06, 2011 | 14.76 | 14.84 | 14.50 | 14.64 | 493,294 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 14.99 | 14.64 | 14.75 | 705,729 | -0.14(-0.94%) |
Jul 01, 2011 | 14.73 | 14.97 | 14.55 | 14.89 | 1,035,859 | +0.21(+1.43%) |
Jun 30, 2011 | 14.50 | 14.74 | 14.41 | 14.68 | 814,952 | +0.23(+1.59%) |
Jun 29, 2011 | 14.39 | 14.55 | 14.20 | 14.45 | 897,903 | +0.12(+0.84%) |
Jun 28, 2011 | 14.15 | 14.40 | 14.06 | 14.33 | 904,161 | +0.26(+1.85%) |
Jun 27, 2011 | 14.26 | 14.27 | 13.91 | 14.07 | 1,087,617 | -0.14(-0.99%) |
Jun 24, 2011 | 14.40 | 14.55 | 14.04 | 14.21 | 11,993,535 | -0.23(-1.59%) |
Jun 23, 2011 | 14.13 | 14.54 | 14.04 | 14.44 | 1,188,970 | +0.06(+0.42%) |
Jun 22, 2011 | 14.37 | 14.58 | 14.23 | 14.38 | 1,098,249 | -0.02(-0.14%) |
Jun 21, 2011 | 14.55 | 14.58 | 14.30 | 14.40 | 1,306,855 | -0.06(-0.41%) |
Jun 20, 2011 | 14.40 | 14.64 | 14.00 | 14.46 | 2,319,413 | +0.51(+3.66%) |
Jun 17, 2011 | 13.92 | 14.07 | 13.71 | 13.95 | 2,033,782 | +0.13(+0.94%) |
Jun 16, 2011 | 13.93 | 14.03 | 13.62 | 13.82 | 1,251,416 | -0.09(-0.65%) |
Jun 15, 2011 | 14.25 | 14.40 | 13.87 | 13.91 | 1,573,389 | -0.33(-2.32%) |
Jun 14, 2011 | 13.85 | 14.43 | 13.63 | 14.24 | 4,501,753 | +0.85(+6.35%) |
Jun 13, 2011 | 13.57 | 13.67 | 13.35 | 13.39 | 1,227,219 | -0.19(-1.40%) |
Jun 10, 2011 | 13.76 | 13.82 | 13.45 | 13.58 | 1,268,885 | -0.25(-1.81%) |
Jun 09, 2011 | 13.79 | 13.91 | 13.58 | 13.83 | 1,659,153 | +0.02(+0.14%) |
Jun 08, 2011 | 13.87 | 14.08 | 13.53 | 13.81 | 1,959,911 | -0.12(-0.86%) |
Jun 07, 2011 | 14.00 | 14.08 | 13.76 | 13.93 | 1,686,737 | +0.25(+1.83%) |
Jun 06, 2011 | 13.95 | 14.07 | 13.64 | 13.68 | 1,406,881 | -0.18(-1.30%) |
Jun 03, 2011 | 13.80 | 13.98 | 13.77 | 13.86 | 1,340,787 | +0.05(+0.36%) |
May 24, 2011 | 14.02 | 14.08 | 13.73 | 13.81 | 1,307,723 | -0.12(-0.86%) |
May 23, 2011 | 14.05 | 14.20 | 13.90 | 13.93 | 1,679,835 | -0.25(-1.76%) |
May 20, 2011 | 14.14 | 14.43 | 13.80 | 14.18 | 2,229,929 | +0.18(+1.29%) |
May 19, 2011 | 14.29 | 14.44 | 13.63 | 14.00 | 3,221,434 | -0.15(-1.06%) |
May 18, 2011 | 13.33 | 14.79 | 13.31 | 14.15 | 6,248,645 | +0.97(+7.40%) |
May 17, 2011 | 14.60 | 14.63 | 13.09 | 13.18 | 6,543,136 | -1.49(-10.19%) |
May 16, 2011 | 15.47 | 15.48 | 14.51 | 14.67 | 6,243,908 | -1.16(-7.33%) |
May 13, 2011 | 19.18 | 21.69 | 14.60 | 15.83 | 14,942,197 | -3.44(-17.85%) |
May 12, 2011 | 18.80 | 19.30 | 18.76 | 19.27 | 543,499 | +0.39(+2.07%) |
May 11, 2011 | 19.23 | 19.26 | 18.75 | 18.88 | 793,121 | -0.29(-1.51%) |
May 10, 2011 | 19.32 | 19.48 | 19.07 | 19.17 | 974,034 | -0.10(-0.52%) |
May 09, 2011 | 18.86 | 19.31 | 18.68 | 19.27 | 912,425 | +0.50(+2.66%) |
May 06, 2011 | 19.00 | 19.36 | 18.76 | 18.77 | 751,445 | -0.15(-0.79%) |
May 05, 2011 | 18.69 | 18.97 | 18.62 | 18.92 | 703,621 | +0.05(+0.26%) |
May 04, 2011 | 18.87 | 18.92 | 18.54 | 18.87 | 951,602 | -0.01(-0.05%) |
May 03, 2011 | 19.27 | 19.41 | 18.70 | 18.88 | 1,020,640 | -0.53(-2.73%) |