Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.11 | 13.41 | 12.93 | 13.31 | 2,914,704 | -0.06(-0.47%) |
Jul 28, 2011 | 13.46 | 13.59 | 13.30 | 13.37 | 4,620,494 | +0.01(+0.05%) |
Jul 27, 2011 | 13.92 | 14.01 | 13.31 | 13.37 | 4,371,843 | -0.56(-4.05%) |
Jul 26, 2011 | 13.79 | 14.04 | 13.64 | 13.93 | 3,899,606 | +0.19(+1.37%) |
Jul 25, 2011 | 13.73 | 13.91 | 13.69 | 13.74 | 2,680,370 | -0.14(-1.00%) |
Jul 22, 2011 | 13.89 | 13.93 | 13.87 | 13.88 | 2,450,060 | -0.13(-0.94%) |
Jul 21, 2011 | 13.85 | 14.10 | 13.80 | 14.01 | 2,917,267 | +0.21(+1.51%) |
Jul 20, 2011 | 13.59 | 13.99 | 13.56 | 13.80 | 3,900,366 | +0.32(+2.38%) |
Jul 19, 2011 | 13.28 | 13.50 | 13.27 | 13.48 | 3,691,971 | +0.28(+2.11%) |
Jul 18, 2011 | 13.41 | 13.47 | 12.99 | 13.20 | 3,388,816 | -0.24(-1.81%) |
Jul 15, 2011 | 13.34 | 13.48 | 13.25 | 13.45 | 2,518,827 | +0.20(+1.47%) |
Jul 14, 2011 | 13.55 | 13.55 | 13.11 | 13.25 | 3,673,154 | -0.19(-1.40%) |
Jul 13, 2011 | 13.50 | 13.76 | 13.40 | 13.44 | 3,669,681 | +0.04(+0.31%) |
Jul 12, 2011 | 13.39 | 13.63 | 13.37 | 13.40 | 3,522,924 | -0.05(-0.36%) |
Jul 11, 2011 | 13.62 | 13.73 | 13.35 | 13.45 | 3,280,804 | -0.39(-2.82%) |
Jul 08, 2011 | 13.82 | 13.93 | 13.66 | 13.84 | 3,202,505 | -0.22(-1.54%) |
Jul 07, 2011 | 14.03 | 14.19 | 13.92 | 14.05 | 4,591,808 | +0.20(+1.41%) |
Jul 06, 2011 | 13.64 | 13.88 | 13.53 | 13.86 | 5,563,746 | +0.20(+1.43%) |
Jul 05, 2011 | 13.48 | 13.75 | 13.45 | 13.66 | 4,878,969 | +0.23(+1.71%) |
Jul 01, 2011 | 13.15 | 13.50 | 13.14 | 13.43 | 5,065,966 | +0.30(+2.28%) |
Jun 30, 2011 | 13.03 | 13.17 | 12.94 | 13.13 | 6,022,907 | +0.17(+1.34%) |
Jun 29, 2011 | 12.97 | 13.00 | 12.74 | 12.96 | 5,587,024 | +0.15(+1.14%) |
Jun 28, 2011 | 12.67 | 12.97 | 12.62 | 12.81 | 6,248,219 | +0.35(+2.79%) |
Jun 27, 2011 | 12.11 | 12.61 | 12.05 | 12.47 | 6,902,768 | +0.28(+2.29%) |
Jun 24, 2011 | 12.37 | 12.37 | 12.09 | 12.19 | 5,340,870 | -0.11(-0.91%) |
Jun 23, 2011 | 12.12 | 12.45 | 11.87 | 12.30 | 6,688,209 | +0.02(+0.17%) |
Jun 22, 2011 | 12.34 | 12.54 | 12.26 | 12.28 | 4,079,435 | -0.08(-0.68%) |
Jun 21, 2011 | 11.99 | 12.42 | 11.97 | 12.36 | 6,369,951 | +0.55(+4.66%) |
Jun 20, 2011 | 11.75 | 11.89 | 11.73 | 11.81 | 3,964,783 | +0.10(+0.89%) |
Jun 17, 2011 | 12.00 | 12.10 | 11.57 | 11.71 | 4,785,782 | -0.16(-1.35%) |
Jun 16, 2011 | 12.22 | 12.30 | 11.51 | 11.87 | 8,707,485 | -0.38(-3.13%) |
Jun 15, 2011 | 12.24 | 12.45 | 12.20 | 12.25 | 4,863,589 | -0.10(-0.79%) |
Jun 14, 2011 | 12.21 | 12.47 | 12.11 | 12.35 | 3,359,138 | +0.35(+2.90%) |
Jun 13, 2011 | 12.24 | 12.48 | 11.89 | 12.00 | 3,393,225 | -0.24(-1.94%) |
Jun 10, 2011 | 12.36 | 12.45 | 11.97 | 12.24 | 5,159,033 | -0.08(-0.68%) |
Jun 09, 2011 | 12.00 | 12.39 | 11.98 | 12.32 | 3,496,607 | +0.35(+2.95%) |
Jun 08, 2011 | 12.34 | 12.46 | 11.90 | 11.97 | 4,990,649 | -0.48(-3.84%) |
Jun 07, 2011 | 12.28 | 12.58 | 12.17 | 12.44 | 4,345,437 | +0.26(+2.10%) |
Jun 06, 2011 | 12.53 | 12.67 | 12.16 | 12.19 | 3,919,200 | -0.39(-3.09%) |
Jun 03, 2011 | 12.58 | 12.67 | 12.45 | 12.58 | 3,803,103 | -0.21(-1.63%) |
May 24, 2011 | 12.83 | 12.91 | 12.64 | 12.78 | 4,793,798 | -0.03(-0.22%) |
May 23, 2011 | 12.80 | 12.89 | 12.55 | 12.81 | 3,584,298 | -0.30(-2.32%) |
May 20, 2011 | 13.07 | 13.17 | 12.88 | 13.12 | 3,862,767 | +0.00(+0.00%) |
May 19, 2011 | 13.37 | 13.37 | 13.01 | 13.12 | 2,988,455 | -0.13(-0.99%) |
May 18, 2011 | 13.12 | 13.32 | 13.10 | 13.25 | 4,215,881 | +0.18(+1.38%) |
May 17, 2011 | 12.98 | 13.10 | 12.77 | 13.07 | 4,699,871 | -0.03(-0.21%) |
May 16, 2011 | 13.13 | 13.43 | 13.01 | 13.10 | 2,044,216 | -0.17(-1.25%) |
May 13, 2011 | 13.49 | 13.52 | 13.11 | 13.26 | 3,987,358 | -0.21(-1.59%) |
May 12, 2011 | 13.92 | 14.02 | 13.34 | 13.48 | 7,697,928 | -0.51(-3.66%) |
May 11, 2011 | 14.47 | 14.49 | 13.83 | 13.99 | 4,375,148 | -0.50(-3.44%) |
May 10, 2011 | 14.53 | 14.81 | 14.34 | 14.49 | 4,542,544 | +0.07(+0.48%) |
May 09, 2011 | 14.30 | 14.54 | 14.17 | 14.42 | 3,836,299 | +0.09(+0.63%) |
May 06, 2011 | 14.00 | 14.40 | 13.79 | 14.33 | 6,957,727 | +0.49(+3.56%) |
May 05, 2011 | 13.51 | 14.52 | 13.38 | 13.84 | 8,276,061 | +0.33(+2.46%) |
May 04, 2011 | 13.86 | 13.97 | 13.26 | 13.50 | 5,510,066 | -0.36(-2.60%) |
May 03, 2011 | 14.45 | 14.47 | 13.77 | 13.86 | 5,784,504 | -0.65(-4.49%) |