Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.06 | 15.34 | 15.01 | 15.26 | 15,646 | +0.04(+0.25%) |
Jul 28, 2011 | 15.22 | 15.38 | 15.13 | 15.22 | 24,848 | +0.06(+0.41%) |
Jul 27, 2011 | 15.88 | 15.88 | 14.99 | 15.16 | 31,639 | -0.48(-3.10%) |
Jul 26, 2011 | 15.96 | 16.01 | 15.63 | 15.64 | 10,890 | -0.25(-1.55%) |
Jul 25, 2011 | 15.75 | 16.04 | 15.75 | 15.89 | 11,795 | -0.08(-0.53%) |
Jul 22, 2011 | 16.00 | 16.07 | 15.97 | 15.97 | 24,406 | -0.02(-0.10%) |
Jul 21, 2011 | 15.84 | 16.00 | 15.84 | 15.99 | 15,022 | +0.22(+1.41%) |
Jul 20, 2011 | 15.81 | 15.81 | 15.67 | 15.77 | 16,854 | +0.02(+0.10%) |
Jul 19, 2011 | 15.62 | 16.01 | 15.47 | 15.75 | 39,620 | +0.23(+1.49%) |
Jul 18, 2011 | 16.03 | 16.03 | 15.43 | 15.52 | 11,688 | -0.54(-3.35%) |
Jul 15, 2011 | 15.93 | 16.12 | 15.86 | 16.06 | 39,153 | +0.17(+1.06%) |
Jul 14, 2011 | 15.96 | 16.27 | 15.89 | 15.89 | 23,326 | -0.02(-0.10%) |
Jul 13, 2011 | 15.85 | 16.08 | 15.77 | 15.90 | 11,919 | +0.12(+0.78%) |
Jul 12, 2011 | 15.83 | 16.03 | 15.78 | 15.78 | 14,247 | -0.09(-0.58%) |
Jul 11, 2011 | 15.87 | 15.95 | 15.84 | 15.87 | 13,871 | -0.26(-1.62%) |
Jul 08, 2011 | 16.04 | 16.23 | 16.00 | 16.13 | 15,582 | -0.05(-0.33%) |
Jul 07, 2011 | 15.93 | 16.33 | 15.93 | 16.19 | 38,431 | -0.07(-0.43%) |
Jul 06, 2011 | 15.76 | 16.30 | 15.76 | 16.26 | 28,427 | +0.42(+2.62%) |
Jul 05, 2011 | 16.17 | 16.17 | 15.65 | 15.84 | 29,822 | -0.27(-1.67%) |
Jul 01, 2011 | 16.04 | 16.22 | 15.88 | 16.11 | 28,618 | +0.02(+0.10%) |
Jun 30, 2011 | 15.93 | 16.14 | 15.87 | 16.10 | 18,848 | +0.18(+1.11%) |
Jun 29, 2011 | 16.12 | 16.15 | 15.92 | 15.92 | 19,665 | -0.15(-0.96%) |
Jun 28, 2011 | 15.76 | 16.08 | 15.76 | 16.07 | 29,358 | +0.31(+1.95%) |
Jun 27, 2011 | 15.31 | 15.87 | 15.16 | 15.77 | 46,750 | +0.32(+2.09%) |
Jun 24, 2011 | 15.12 | 15.44 | 14.93 | 15.44 | 177,414 | +0.37(+2.45%) |
Jun 23, 2011 | 14.73 | 15.20 | 14.73 | 15.07 | 23,067 | +0.15(+0.98%) |
Jun 22, 2011 | 14.87 | 15.20 | 14.84 | 14.93 | 13,423 | -0.02(-0.10%) |
Jun 21, 2011 | 14.42 | 14.97 | 14.36 | 14.94 | 35,733 | +0.61(+4.24%) |
Jun 20, 2011 | 14.22 | 14.34 | 14.22 | 14.34 | 20,236 | +0.30(+2.14%) |
Jun 17, 2011 | 14.27 | 14.41 | 14.04 | 14.04 | 43,999 | -0.14(-0.98%) |
Jun 16, 2011 | 15.23 | 15.23 | 13.93 | 14.17 | 100,491 | -0.98(-6.49%) |
Jun 15, 2011 | 15.15 | 15.40 | 14.81 | 15.16 | 23,531 | -0.22(-1.45%) |
Jun 14, 2011 | 14.96 | 15.38 | 14.72 | 15.38 | 31,782 | +0.58(+3.95%) |
Jun 13, 2011 | 14.12 | 14.87 | 14.07 | 14.80 | 24,577 | +0.79(+5.66%) |
Jun 10, 2011 | 14.07 | 14.27 | 13.97 | 14.00 | 9,202 | -0.12(-0.87%) |
Jun 09, 2011 | 14.11 | 14.14 | 13.88 | 14.13 | 12,134 | +0.04(+0.27%) |
Jun 08, 2011 | 14.02 | 14.13 | 13.98 | 14.09 | 18,193 | -0.04(-0.27%) |
Jun 07, 2011 | 13.97 | 14.30 | 13.90 | 14.13 | 23,995 | +0.30(+2.17%) |
Jun 06, 2011 | 13.73 | 14.03 | 13.70 | 13.83 | 27,560 | +0.14(+1.01%) |
Jun 03, 2011 | 13.43 | 13.77 | 13.43 | 13.69 | 30,201 | +1.02(+8.07%) |
May 24, 2011 | 13.17 | 13.25 | 12.64 | 12.67 | 35,164 | -0.40(-3.09%) |
May 23, 2011 | 13.00 | 13.29 | 12.89 | 13.07 | 18,892 | -0.18(-1.38%) |
May 20, 2011 | 13.35 | 13.35 | 13.10 | 13.25 | 24,570 | -0.24(-1.81%) |
May 19, 2011 | 13.38 | 13.54 | 13.26 | 13.50 | 14,174 | +0.24(+1.84%) |
May 18, 2011 | 12.74 | 13.26 | 12.74 | 13.25 | 13,360 | +0.59(+4.64%) |
May 17, 2011 | 12.48 | 12.70 | 12.48 | 12.67 | 13,662 | +0.11(+0.91%) |
May 16, 2011 | 13.02 | 13.18 | 12.55 | 12.55 | 22,973 | -0.53(-4.02%) |
May 13, 2011 | 13.23 | 13.28 | 13.07 | 13.08 | 13,499 | -0.19(-1.44%) |
May 12, 2011 | 13.10 | 13.29 | 13.03 | 13.27 | 21,725 | +0.11(+0.81%) |
May 11, 2011 | 13.29 | 13.38 | 13.13 | 13.16 | 17,906 | -0.21(-1.60%) |
May 10, 2011 | 13.16 | 13.41 | 12.85 | 13.38 | 19,000 | +0.29(+2.21%) |
May 09, 2011 | 13.04 | 13.11 | 12.98 | 13.09 | 12,342 | +0.01(+0.06%) |
May 06, 2011 | 13.16 | 13.19 | 12.97 | 13.08 | 22,602 | +0.09(+0.70%) |
May 05, 2011 | 13.09 | 13.32 | 12.90 | 12.99 | 20,240 | -0.16(-1.22%) |
May 04, 2011 | 14.03 | 14.05 | 13.15 | 13.15 | 14,132 | -0.93(-6.61%) |
May 03, 2011 | 14.37 | 14.44 | 14.08 | 14.08 | 21,692 | -0.27(-1.91%) |