Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.05 | 14.31 | 13.88 | 14.21 | 1,546,330 | +0.01(+0.08%) |
Jul 28, 2011 | 14.26 | 14.43 | 14.13 | 14.20 | 1,106,740 | -0.10(-0.73%) |
Jul 27, 2011 | 14.70 | 14.70 | 14.30 | 14.30 | 1,778,849 | -0.46(-3.14%) |
Jul 26, 2011 | 14.65 | 14.84 | 14.56 | 14.77 | 1,188,653 | +0.12(+0.79%) |
Jul 25, 2011 | 14.57 | 14.72 | 14.49 | 14.65 | 1,123,922 | -0.10(-0.67%) |
Jul 22, 2011 | 14.71 | 14.75 | 14.69 | 14.75 | 1,197,220 | +0.24(+1.68%) |
Jul 21, 2011 | 14.45 | 14.61 | 14.44 | 14.51 | 1,805,757 | +0.11(+0.77%) |
Jul 20, 2011 | 14.28 | 14.43 | 14.24 | 14.40 | 1,899,128 | +0.14(+1.01%) |
Jul 19, 2011 | 14.06 | 14.28 | 14.03 | 14.25 | 1,844,141 | +0.24(+1.70%) |
Jul 18, 2011 | 14.20 | 14.22 | 13.94 | 14.02 | 1,838,987 | -0.22(-1.55%) |
Jul 15, 2011 | 14.17 | 14.25 | 14.05 | 14.24 | 1,588,859 | +0.13(+0.90%) |
Jul 14, 2011 | 14.38 | 14.40 | 14.08 | 14.11 | 1,325,723 | -0.21(-1.47%) |
Jul 13, 2011 | 14.54 | 14.56 | 14.32 | 14.32 | 1,144,703 | -0.14(-0.99%) |
Jul 12, 2011 | 14.35 | 14.65 | 14.32 | 14.46 | 1,181,559 | +0.06(+0.42%) |
Jul 11, 2011 | 14.55 | 14.61 | 14.37 | 14.40 | 845,172 | -0.30(-2.03%) |
Jul 08, 2011 | 14.49 | 14.73 | 14.45 | 14.70 | 777,715 | +0.01(+0.04%) |
Jul 07, 2011 | 14.63 | 14.72 | 14.58 | 14.70 | 905,985 | +0.18(+1.26%) |
Jul 06, 2011 | 14.35 | 14.60 | 14.34 | 14.51 | 1,401,479 | +0.14(+1.00%) |
Jul 05, 2011 | 14.22 | 14.40 | 14.15 | 14.37 | 1,747,128 | +0.17(+1.17%) |
Jul 01, 2011 | 13.96 | 14.30 | 13.94 | 14.20 | 1,763,384 | +0.30(+2.19%) |
Jun 30, 2011 | 13.99 | 14.12 | 13.89 | 13.90 | 1,869,345 | -0.06(-0.44%) |
Jun 29, 2011 | 13.76 | 13.97 | 13.70 | 13.96 | 1,406,096 | +0.28(+2.02%) |
Jun 28, 2011 | 13.66 | 13.69 | 13.55 | 13.68 | 1,048,004 | +0.04(+0.28%) |
Jun 27, 2011 | 13.63 | 13.72 | 13.59 | 13.65 | 2,155,981 | +0.01(+0.04%) |
Jun 24, 2011 | 13.67 | 13.76 | 13.52 | 13.64 | 1,081,805 | +0.02(+0.16%) |
Jun 23, 2011 | 13.64 | 13.71 | 13.47 | 13.62 | 2,007,056 | -0.19(-1.40%) |
Jun 22, 2011 | 13.79 | 13.89 | 13.75 | 13.81 | 1,193,538 | -0.01(-0.08%) |
Jun 21, 2011 | 13.73 | 13.84 | 13.57 | 13.82 | 1,614,898 | +0.17(+1.21%) |
Jun 20, 2011 | 13.61 | 13.66 | 13.58 | 13.66 | 850,998 | +0.18(+1.31%) |
Jun 17, 2011 | 13.45 | 13.50 | 13.30 | 13.48 | 2,083,078 | +0.22(+1.62%) |
Jun 16, 2011 | 13.05 | 13.34 | 13.03 | 13.26 | 1,845,171 | +0.20(+1.57%) |
Jun 15, 2011 | 13.10 | 13.19 | 12.96 | 13.06 | 2,707,542 | -0.13(-0.96%) |
Jun 14, 2011 | 13.19 | 13.30 | 13.11 | 13.19 | 2,360,203 | +0.12(+0.89%) |
Jun 13, 2011 | 13.09 | 13.25 | 13.04 | 13.07 | 1,623,948 | -0.01(-0.04%) |
Jun 10, 2011 | 13.35 | 13.36 | 12.99 | 13.08 | 3,152,852 | -0.31(-2.35%) |
Jun 09, 2011 | 13.64 | 13.66 | 13.35 | 13.39 | 2,710,020 | -0.22(-1.58%) |
Jun 08, 2011 | 13.71 | 13.81 | 13.54 | 13.61 | 1,404,525 | -0.15(-1.12%) |
Jun 07, 2011 | 13.81 | 13.88 | 13.73 | 13.76 | 1,185,011 | +0.05(+0.36%) |
Jun 06, 2011 | 13.89 | 13.95 | 13.71 | 13.71 | 1,477,422 | -0.21(-1.51%) |
Jun 03, 2011 | 13.73 | 13.97 | 13.66 | 13.92 | 1,787,968 | -0.30(-2.08%) |
May 24, 2011 | 14.23 | 14.28 | 14.17 | 14.22 | 1,802,898 | +0.03(+0.23%) |
May 23, 2011 | 14.04 | 14.24 | 14.01 | 14.19 | 2,681,846 | -0.04(-0.31%) |
May 20, 2011 | 14.52 | 14.54 | 14.23 | 14.23 | 1,361,222 | -0.33(-2.29%) |
May 19, 2011 | 14.63 | 14.64 | 14.43 | 14.56 | 1,028,087 | +0.00(+0.00%) |
May 18, 2011 | 14.55 | 14.58 | 14.39 | 14.56 | 952,781 | +0.04(+0.30%) |
May 17, 2011 | 14.46 | 14.55 | 14.43 | 14.52 | 1,945,756 | -0.02(-0.11%) |
May 16, 2011 | 14.34 | 14.60 | 14.33 | 14.54 | 1,675,193 | +0.11(+0.76%) |
May 13, 2011 | 14.48 | 14.52 | 14.36 | 14.43 | 1,609,013 | -0.02(-0.15%) |
May 12, 2011 | 14.35 | 14.47 | 14.23 | 14.45 | 2,634,730 | +0.04(+0.27%) |
May 11, 2011 | 14.43 | 14.46 | 14.28 | 14.41 | 1,541,145 | -0.09(-0.64%) |
May 10, 2011 | 14.30 | 14.53 | 14.30 | 14.50 | 884,057 | +0.21(+1.49%) |
May 09, 2011 | 14.22 | 14.36 | 14.18 | 14.29 | 733,494 | +0.08(+0.58%) |
May 06, 2011 | 14.47 | 14.51 | 14.20 | 14.21 | 1,166,867 | -0.13(-0.88%) |
May 05, 2011 | 14.36 | 14.45 | 14.23 | 14.33 | 1,541,756 | -0.11(-0.79%) |
May 04, 2011 | 14.47 | 14.56 | 14.37 | 14.45 | 811,130 | -0.05(-0.34%) |
May 03, 2011 | 14.60 | 14.73 | 14.37 | 14.50 | 1,326,561 | -0.15(-1.05%) |