Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.86 | 14.86 | 14.19 | 14.65 | 75,978 | -0.22(-1.50%) |
Jul 28, 2011 | 15.57 | 15.78 | 14.68 | 14.87 | 95,690 | -0.76(-4.84%) |
Jul 27, 2011 | 16.15 | 16.21 | 15.09 | 15.63 | 79,971 | -0.47(-2.94%) |
Jul 26, 2011 | 15.97 | 16.25 | 15.87 | 16.10 | 53,787 | +0.02(+0.15%) |
Jul 25, 2011 | 15.94 | 16.17 | 15.77 | 16.08 | 47,551 | +0.17(+1.10%) |
Jul 22, 2011 | 15.80 | 15.90 | 15.77 | 15.90 | 40,062 | +0.13(+0.81%) |
Jul 21, 2011 | 16.01 | 16.21 | 15.75 | 15.78 | 83,729 | -0.15(-0.93%) |
Jul 20, 2011 | 15.71 | 16.03 | 15.56 | 15.92 | 57,585 | +0.37(+2.39%) |
Jul 19, 2011 | 15.35 | 15.55 | 15.26 | 15.55 | 52,499 | +0.39(+2.57%) |
Jul 18, 2011 | 15.15 | 15.21 | 15.00 | 15.16 | 50,219 | +0.07(+0.44%) |
Jul 15, 2011 | 14.99 | 15.20 | 14.89 | 15.10 | 16,130 | +0.23(+1.56%) |
Jul 14, 2011 | 14.89 | 15.04 | 14.59 | 14.86 | 49,751 | +0.01(+0.05%) |
Jul 13, 2011 | 14.69 | 15.03 | 14.69 | 14.86 | 46,266 | +0.28(+1.95%) |
Jul 12, 2011 | 14.88 | 15.10 | 14.57 | 14.57 | 119,887 | -0.46(-3.06%) |
Jul 11, 2011 | 15.37 | 15.37 | 15.00 | 15.03 | 86,812 | -0.40(-2.59%) |
Jul 08, 2011 | 15.21 | 15.43 | 15.20 | 15.43 | 22,724 | +0.15(+1.01%) |
Jul 07, 2011 | 15.37 | 15.40 | 15.21 | 15.28 | 34,258 | +0.09(+0.56%) |
Jul 06, 2011 | 15.22 | 15.30 | 15.11 | 15.19 | 7,434 | -0.03(-0.17%) |
Jul 05, 2011 | 14.99 | 15.26 | 14.86 | 15.22 | 58,187 | +0.30(+2.05%) |
Jul 01, 2011 | 15.00 | 15.01 | 14.80 | 14.91 | 22,313 | -0.09(-0.60%) |
Jun 30, 2011 | 14.94 | 15.05 | 14.87 | 15.00 | 47,914 | +0.06(+0.38%) |
Jun 29, 2011 | 14.73 | 14.94 | 14.65 | 14.94 | 52,508 | +0.20(+1.36%) |
Jun 28, 2011 | 14.52 | 14.74 | 14.49 | 14.74 | 53,337 | +0.36(+2.49%) |
Jun 27, 2011 | 14.20 | 14.41 | 14.20 | 14.38 | 28,149 | +0.20(+1.38%) |
Jun 24, 2011 | 14.47 | 14.63 | 14.09 | 14.19 | 62,453 | -0.34(-2.34%) |
Jun 23, 2011 | 13.89 | 14.62 | 13.79 | 14.53 | 39,328 | -0.25(-1.71%) |
Jun 22, 2011 | 14.64 | 14.90 | 14.53 | 14.78 | 49,704 | +0.07(+0.50%) |
Jun 21, 2011 | 14.40 | 14.80 | 14.27 | 14.71 | 58,609 | +0.32(+2.25%) |
Jun 20, 2011 | 14.32 | 14.40 | 14.32 | 14.38 | 101,946 | +0.48(+3.48%) |
Jun 17, 2011 | 14.05 | 14.35 | 13.88 | 13.90 | 40,802 | -0.11(-0.77%) |
Jun 16, 2011 | 13.87 | 14.03 | 13.83 | 14.01 | 21,842 | +0.12(+0.86%) |
Jun 15, 2011 | 14.17 | 14.48 | 13.73 | 13.89 | 88,017 | -0.31(-2.16%) |
Jun 14, 2011 | 14.14 | 14.41 | 14.04 | 14.19 | 28,792 | +0.07(+0.52%) |
Jun 13, 2011 | 14.39 | 14.42 | 13.88 | 14.12 | 27,275 | -0.21(-1.44%) |
Jun 10, 2011 | 14.17 | 14.33 | 14.08 | 14.33 | 33,363 | +0.08(+0.56%) |
Jun 09, 2011 | 13.83 | 14.25 | 13.83 | 14.25 | 87,008 | +0.41(+2.96%) |
Jun 08, 2011 | 13.76 | 13.98 | 13.65 | 13.84 | 45,025 | +0.07(+0.50%) |
Jun 07, 2011 | 14.03 | 14.05 | 13.73 | 13.77 | 35,282 | -0.16(-1.14%) |
Jun 06, 2011 | 13.64 | 14.08 | 13.64 | 13.93 | 40,478 | +0.20(+1.46%) |
Jun 03, 2011 | 13.73 | 13.82 | 13.50 | 13.73 | 56,717 | -0.01(-0.04%) |
May 24, 2011 | 13.64 | 13.81 | 13.64 | 13.73 | 59,911 | +0.16(+1.15%) |
May 23, 2011 | 13.37 | 13.68 | 13.37 | 13.58 | 34,389 | -0.07(-0.49%) |
May 20, 2011 | 13.25 | 13.70 | 13.14 | 13.64 | 101,955 | +0.34(+2.54%) |
May 19, 2011 | 13.35 | 13.38 | 13.20 | 13.31 | 32,463 | +0.08(+0.58%) |
May 18, 2011 | 13.00 | 13.32 | 12.97 | 13.23 | 58,005 | +0.31(+2.38%) |
May 17, 2011 | 13.50 | 13.50 | 12.82 | 12.92 | 142,852 | -0.54(-4.03%) |
May 16, 2011 | 13.61 | 13.64 | 13.39 | 13.47 | 36,914 | -0.12(-0.88%) |
May 13, 2011 | 13.41 | 13.58 | 13.41 | 13.58 | 16,429 | +0.17(+1.28%) |
May 12, 2011 | 13.36 | 13.47 | 13.21 | 13.41 | 42,539 | +0.07(+0.55%) |
May 11, 2011 | 13.89 | 13.93 | 13.25 | 13.34 | 67,484 | -0.57(-4.07%) |
May 10, 2011 | 13.80 | 13.93 | 13.74 | 13.91 | 35,748 | +0.09(+0.65%) |
May 09, 2011 | 13.58 | 13.84 | 13.50 | 13.82 | 52,247 | +0.32(+2.41%) |
May 06, 2011 | 13.16 | 13.69 | 13.16 | 13.49 | 54,071 | +0.39(+3.01%) |
May 05, 2011 | 13.50 | 14.17 | 12.99 | 13.10 | 134,122 | -0.69(-4.97%) |
May 04, 2011 | 14.15 | 14.15 | 13.43 | 13.78 | 99,443 | -0.38(-2.69%) |
May 03, 2011 | 14.52 | 14.62 | 14.09 | 14.16 | 68,468 | -0.48(-3.30%) |