Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.98 | 13.65 | 12.98 | 13.40 | 19,730 | +0.13(+0.97%) |
Jul 28, 2011 | 13.84 | 14.30 | 12.45 | 13.27 | 56,190 | -0.54(-3.94%) |
Jul 27, 2011 | 14.09 | 14.66 | 13.78 | 13.81 | 72,343 | -0.25(-1.76%) |
Jul 26, 2011 | 15.18 | 15.18 | 14.01 | 14.06 | 33,401 | -1.17(-7.67%) |
Jul 25, 2011 | 15.46 | 15.72 | 15.22 | 15.23 | 38,514 | -0.36(-2.29%) |
Jul 22, 2011 | 16.34 | 16.51 | 15.58 | 15.59 | 39,712 | -1.44(-8.43%) |
Jul 21, 2011 | 17.15 | 17.41 | 16.70 | 17.02 | 51,528 | +0.02(+0.12%) |
Jul 20, 2011 | 16.93 | 17.31 | 16.67 | 17.00 | 22,035 | +0.14(+0.82%) |
Jul 19, 2011 | 16.07 | 16.91 | 15.96 | 16.86 | 46,998 | +1.00(+6.31%) |
Jul 18, 2011 | 15.92 | 16.09 | 15.12 | 15.86 | 30,435 | -0.14(-0.87%) |
Jul 15, 2011 | 16.21 | 16.21 | 15.91 | 16.00 | 17,919 | -0.27(-1.64%) |
Jul 14, 2011 | 16.90 | 16.90 | 15.82 | 16.27 | 31,884 | -0.70(-4.14%) |
Jul 13, 2011 | 16.70 | 17.38 | 16.57 | 16.97 | 45,119 | +0.57(+3.50%) |
Jul 12, 2011 | 15.58 | 16.46 | 15.58 | 16.40 | 23,240 | +0.73(+4.68%) |
Jul 11, 2011 | 16.54 | 16.54 | 15.55 | 15.67 | 35,994 | -1.04(-6.22%) |
Jul 08, 2011 | 17.17 | 17.24 | 16.56 | 16.71 | 11,995 | -0.80(-4.58%) |
Jul 07, 2011 | 17.62 | 17.73 | 17.29 | 17.51 | 43,598 | +0.18(+1.03%) |
Jul 06, 2011 | 17.27 | 17.56 | 16.99 | 17.33 | 13,031 | -0.05(-0.28%) |
Jul 05, 2011 | 17.43 | 17.56 | 17.08 | 17.38 | 15,622 | -0.02(-0.11%) |
Jul 01, 2011 | 17.31 | 17.77 | 17.28 | 17.40 | 18,226 | +0.07(+0.40%) |
Jun 30, 2011 | 16.93 | 17.73 | 16.54 | 17.33 | 50,388 | +0.54(+3.25%) |
Jun 29, 2011 | 16.93 | 17.16 | 16.59 | 16.78 | 27,971 | -0.18(-1.05%) |
Jun 28, 2011 | 16.72 | 17.04 | 16.48 | 16.96 | 20,680 | +0.40(+2.39%) |
Jun 27, 2011 | 16.25 | 16.75 | 15.97 | 16.57 | 10,572 | +0.28(+1.70%) |
Jun 24, 2011 | 16.09 | 16.29 | 16.02 | 16.29 | 50,352 | +0.20(+1.23%) |
Jun 23, 2011 | 14.19 | 16.23 | 14.17 | 16.09 | 25,915 | +1.69(+11.76%) |
Jun 22, 2011 | 14.60 | 14.66 | 14.37 | 14.40 | 17,954 | -0.29(-1.96%) |
Jun 21, 2011 | 14.38 | 14.69 | 14.19 | 14.69 | 9,925 | +0.50(+3.49%) |
Jun 20, 2011 | 14.02 | 14.21 | 14.01 | 14.19 | 28,911 | +0.23(+1.63%) |
Jun 17, 2011 | 14.71 | 14.93 | 13.75 | 13.96 | 54,071 | -0.57(-3.95%) |
Jun 16, 2011 | 14.29 | 14.96 | 14.16 | 14.54 | 29,225 | +0.34(+2.37%) |
Jun 15, 2011 | 14.80 | 15.37 | 14.16 | 14.20 | 42,967 | -0.05(-0.35%) |
Jun 14, 2011 | 14.78 | 14.91 | 14.04 | 14.25 | 27,167 | -0.23(-1.57%) |
Jun 13, 2011 | 14.90 | 14.90 | 14.48 | 14.48 | 19,952 | -0.38(-2.53%) |
Jun 10, 2011 | 15.71 | 15.71 | 14.82 | 14.85 | 28,152 | -0.91(-5.78%) |
Jun 09, 2011 | 15.81 | 16.05 | 15.67 | 15.76 | 10,527 | -0.09(-0.56%) |
Jun 08, 2011 | 16.32 | 16.48 | 15.84 | 15.85 | 27,738 | -0.55(-3.36%) |
Jun 07, 2011 | 16.40 | 16.90 | 16.36 | 16.40 | 13,514 | +0.12(+0.73%) |
Jun 06, 2011 | 16.39 | 16.95 | 16.29 | 16.29 | 44,973 | -0.09(-0.54%) |
Jun 03, 2011 | 16.30 | 16.61 | 16.30 | 16.38 | 18,246 | -0.11(-0.66%) |
May 24, 2011 | 16.57 | 16.77 | 16.48 | 16.48 | 20,923 | -0.07(-0.42%) |
May 23, 2011 | 16.88 | 16.94 | 16.55 | 16.55 | 14,603 | -0.64(-3.72%) |
May 20, 2011 | 17.33 | 17.43 | 17.09 | 17.19 | 13,780 | -0.26(-1.47%) |
May 19, 2011 | 17.71 | 17.86 | 17.36 | 17.45 | 13,870 | -0.16(-0.89%) |
May 18, 2011 | 17.72 | 17.96 | 17.48 | 17.61 | 30,146 | +0.36(+2.11%) |
May 17, 2011 | 17.49 | 17.76 | 17.24 | 17.24 | 20,208 | -0.32(-1.79%) |
May 16, 2011 | 17.60 | 17.85 | 17.53 | 17.56 | 33,034 | -0.10(-0.56%) |
May 13, 2011 | 18.39 | 18.39 | 17.66 | 17.66 | 20,975 | -0.69(-3.76%) |
May 12, 2011 | 17.80 | 18.46 | 17.80 | 18.34 | 8,026 | +0.45(+2.53%) |
May 11, 2011 | 18.57 | 18.76 | 17.88 | 17.89 | 20,496 | -0.82(-4.37%) |
May 10, 2011 | 18.32 | 18.73 | 18.05 | 18.71 | 20,542 | +0.46(+2.54%) |
May 09, 2011 | 18.28 | 18.39 | 18.17 | 18.25 | 12,301 | -0.02(-0.11%) |
May 06, 2011 | 18.87 | 18.91 | 18.27 | 18.27 | 25,863 | -0.23(-1.22%) |
May 05, 2011 | 18.36 | 18.84 | 18.36 | 18.49 | 11,328 | -0.15(-0.79%) |
May 04, 2011 | 18.66 | 19.14 | 18.12 | 18.64 | 26,450 | +0.00(+0.00%) |
May 03, 2011 | 19.07 | 19.07 | 18.61 | 18.64 | 25,375 | -0.55(-2.87%) |