Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.52 | 15.68 | 15.34 | 15.48 | 1,351,992 | -0.16(-1.01%) |
Jul 28, 2011 | 15.64 | 15.81 | 15.57 | 15.64 | 1,168,273 | -0.02(-0.10%) |
Jul 27, 2011 | 15.71 | 15.76 | 15.57 | 15.66 | 1,418,522 | -0.15(-0.92%) |
Jul 26, 2011 | 15.96 | 15.96 | 15.78 | 15.80 | 973,009 | -0.14(-0.85%) |
Jul 25, 2011 | 15.86 | 16.06 | 15.85 | 15.94 | 834,920 | -0.05(-0.29%) |
Jul 22, 2011 | 16.05 | 16.05 | 15.96 | 15.98 | 1,277,182 | -0.13(-0.79%) |
Jul 21, 2011 | 15.87 | 16.14 | 15.85 | 16.11 | 1,247,943 | +0.33(+2.08%) |
Jul 20, 2011 | 15.66 | 15.82 | 15.60 | 15.78 | 1,008,042 | +0.15(+0.97%) |
Jul 19, 2011 | 15.48 | 15.64 | 15.41 | 15.63 | 870,412 | +0.26(+1.67%) |
Jul 18, 2011 | 15.54 | 15.59 | 15.28 | 15.38 | 1,349,633 | -0.19(-1.23%) |
Jul 15, 2011 | 15.47 | 15.58 | 15.41 | 15.57 | 1,034,278 | +0.13(+0.86%) |
Jul 14, 2011 | 15.52 | 15.70 | 15.41 | 15.43 | 1,382,316 | -0.10(-0.62%) |
Jul 13, 2011 | 15.66 | 15.71 | 15.50 | 15.53 | 949,065 | -0.05(-0.30%) |
Jul 12, 2011 | 15.60 | 15.72 | 15.56 | 15.58 | 1,858,437 | -0.05(-0.32%) |
Jul 11, 2011 | 15.75 | 15.83 | 15.62 | 15.63 | 1,244,424 | -0.27(-1.67%) |
Jul 08, 2011 | 15.83 | 15.91 | 15.78 | 15.89 | 930,967 | -0.08(-0.50%) |
Jul 07, 2011 | 16.03 | 16.03 | 15.90 | 15.97 | 890,466 | +0.06(+0.37%) |
Jul 06, 2011 | 15.79 | 15.94 | 15.71 | 15.91 | 1,481,665 | +0.19(+1.19%) |
Jul 05, 2011 | 15.72 | 15.81 | 15.63 | 15.73 | 932,733 | +0.05(+0.29%) |
Jul 01, 2011 | 15.50 | 15.69 | 15.48 | 15.68 | 1,184,683 | +0.22(+1.45%) |
Jun 30, 2011 | 15.45 | 15.51 | 15.36 | 15.46 | 1,200,805 | +0.02(+0.10%) |
Jun 29, 2011 | 15.35 | 15.47 | 15.27 | 15.44 | 945,294 | +0.16(+1.03%) |
Jun 28, 2011 | 15.18 | 15.38 | 15.16 | 15.28 | 933,775 | +0.18(+1.18%) |
Jun 27, 2011 | 15.07 | 15.17 | 15.05 | 15.11 | 967,074 | +0.06(+0.43%) |
Jun 24, 2011 | 15.04 | 15.19 | 15.01 | 15.04 | 2,421,140 | +0.05(+0.31%) |
Jun 23, 2011 | 15.01 | 15.04 | 14.84 | 15.00 | 1,182,478 | -0.16(-1.03%) |
Jun 22, 2011 | 15.12 | 15.28 | 15.06 | 15.15 | 1,349,439 | -0.01(-0.06%) |
Jun 21, 2011 | 15.18 | 15.25 | 15.11 | 15.16 | 1,750,940 | +0.10(+0.63%) |
Jun 20, 2011 | 15.08 | 15.08 | 15.02 | 15.07 | 1,198,848 | +0.17(+1.11%) |
Jun 17, 2011 | 14.97 | 15.02 | 14.85 | 14.90 | 1,854,571 | +0.05(+0.31%) |
Jun 16, 2011 | 14.71 | 14.93 | 14.71 | 14.85 | 1,444,234 | +0.16(+1.07%) |
Jun 15, 2011 | 14.79 | 14.92 | 14.63 | 14.70 | 974,888 | -0.23(-1.54%) |
Jun 14, 2011 | 14.92 | 14.96 | 14.80 | 14.93 | 1,750,031 | +0.14(+0.98%) |
Jun 13, 2011 | 14.84 | 14.88 | 14.73 | 14.78 | 1,243,730 | -0.03(-0.19%) |
Jun 10, 2011 | 14.98 | 14.98 | 14.81 | 14.81 | 1,397,645 | -0.23(-1.53%) |
Jun 09, 2011 | 15.08 | 15.14 | 14.94 | 15.04 | 1,355,546 | +0.02(+0.10%) |
Jun 08, 2011 | 14.93 | 15.12 | 14.87 | 15.03 | 1,585,090 | +0.09(+0.58%) |
Jun 07, 2011 | 15.03 | 15.04 | 14.92 | 14.94 | 1,853,053 | +0.00(+0.00%) |
Jun 06, 2011 | 15.12 | 15.16 | 14.94 | 14.94 | 979,446 | -0.19(-1.24%) |
Jun 03, 2011 | 15.18 | 15.26 | 15.10 | 15.13 | 993,256 | -0.26(-1.70%) |
May 24, 2011 | 15.45 | 15.51 | 15.37 | 15.39 | 976,913 | -0.03(-0.22%) |
May 23, 2011 | 15.54 | 15.60 | 15.36 | 15.42 | 2,398,426 | -0.32(-2.05%) |
May 20, 2011 | 15.78 | 15.90 | 15.59 | 15.74 | 1,399,442 | -0.09(-0.54%) |
May 19, 2011 | 15.72 | 15.91 | 15.71 | 15.83 | 1,396,909 | +0.18(+1.18%) |
May 18, 2011 | 15.42 | 15.69 | 15.34 | 15.65 | 1,375,953 | +0.21(+1.35%) |
May 17, 2011 | 15.42 | 15.55 | 15.40 | 15.44 | 2,423,537 | -0.10(-0.67%) |
May 16, 2011 | 15.61 | 15.69 | 15.53 | 15.54 | 1,046,935 | -0.14(-0.92%) |
May 13, 2011 | 15.83 | 15.85 | 15.59 | 15.69 | 806,450 | -0.13(-0.84%) |
May 12, 2011 | 15.65 | 15.86 | 15.60 | 15.82 | 1,552,331 | +0.10(+0.63%) |
May 11, 2011 | 15.86 | 15.86 | 15.58 | 15.72 | 1,907,915 | -0.17(-1.06%) |
May 10, 2011 | 15.75 | 15.95 | 15.75 | 15.89 | 2,134,649 | +0.18(+1.13%) |
May 09, 2011 | 15.50 | 15.74 | 15.44 | 15.71 | 2,620,843 | +0.22(+1.45%) |
May 06, 2011 | 15.65 | 15.84 | 15.39 | 15.49 | 2,994,518 | -0.27(-1.73%) |
May 05, 2011 | 15.93 | 15.93 | 15.52 | 15.76 | 2,831,940 | -0.33(-2.08%) |
May 04, 2011 | 16.24 | 16.26 | 15.99 | 16.09 | 2,687,613 | -0.17(-1.04%) |
May 03, 2011 | 16.24 | 16.38 | 16.23 | 16.26 | 1,707,070 | -0.02(-0.09%) |