Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.02 | 13.33 | 12.64 | 12.69 | 485,956 | -0.45(-3.42%) |
Jul 28, 2011 | 14.55 | 14.67 | 12.40 | 13.14 | 402,858 | -1.79(-11.99%) |
Jul 27, 2011 | 15.26 | 15.36 | 14.88 | 14.93 | 127,735 | -0.38(-2.48%) |
Jul 26, 2011 | 15.42 | 15.55 | 15.23 | 15.31 | 52,719 | -0.10(-0.65%) |
Jul 25, 2011 | 15.32 | 15.49 | 15.21 | 15.41 | 47,884 | +0.01(+0.06%) |
Jul 22, 2011 | 15.47 | 15.59 | 15.39 | 15.40 | 51,666 | -0.15(-0.96%) |
Jul 21, 2011 | 15.54 | 15.72 | 15.47 | 15.55 | 52,510 | +0.05(+0.32%) |
Jul 20, 2011 | 15.72 | 15.72 | 15.35 | 15.50 | 50,206 | -0.20(-1.27%) |
Jul 19, 2011 | 15.77 | 15.87 | 15.60 | 15.70 | 69,794 | +0.11(+0.71%) |
Jul 18, 2011 | 15.76 | 15.76 | 15.35 | 15.59 | 80,886 | -0.19(-1.20%) |
Jul 15, 2011 | 15.54 | 15.86 | 15.53 | 15.78 | 73,184 | +0.30(+1.94%) |
Jul 14, 2011 | 15.64 | 15.72 | 15.36 | 15.48 | 51,015 | -0.09(-0.58%) |
Jul 13, 2011 | 15.51 | 15.84 | 15.38 | 15.57 | 39,923 | +0.15(+0.97%) |
Jul 12, 2011 | 15.22 | 15.84 | 15.22 | 15.42 | 58,445 | +0.02(+0.13%) |
Jul 11, 2011 | 15.46 | 15.67 | 15.30 | 15.40 | 72,830 | -0.24(-1.53%) |
Jul 08, 2011 | 15.56 | 15.80 | 15.22 | 15.64 | 49,609 | -0.20(-1.26%) |
Jul 07, 2011 | 15.62 | 15.93 | 15.58 | 15.84 | 125,905 | +0.41(+2.66%) |
Jul 06, 2011 | 15.38 | 15.54 | 15.29 | 15.43 | 69,837 | +0.08(+0.52%) |
Jul 05, 2011 | 15.25 | 15.43 | 15.25 | 15.35 | 43,401 | +0.10(+0.66%) |
Jul 01, 2011 | 15.26 | 15.46 | 15.11 | 15.25 | 50,517 | +0.03(+0.20%) |
Jun 30, 2011 | 14.84 | 15.28 | 14.84 | 15.22 | 82,746 | +0.39(+2.63%) |
Jun 29, 2011 | 14.90 | 15.00 | 14.67 | 14.83 | 67,926 | -0.07(-0.47%) |
Jun 28, 2011 | 14.91 | 14.92 | 14.58 | 14.90 | 90,502 | +0.10(+0.68%) |
Jun 27, 2011 | 14.67 | 14.94 | 14.54 | 14.80 | 114,098 | +0.10(+0.68%) |
Jun 24, 2011 | 14.79 | 14.98 | 14.31 | 14.70 | 512,041 | -0.05(-0.34%) |
Jun 23, 2011 | 14.12 | 14.78 | 14.01 | 14.75 | 76,879 | +0.51(+3.58%) |
Jun 22, 2011 | 14.55 | 14.59 | 14.23 | 14.24 | 51,050 | -0.42(-2.86%) |
Jun 21, 2011 | 14.45 | 14.73 | 14.22 | 14.66 | 75,355 | +0.30(+2.09%) |
Jun 20, 2011 | 14.33 | 14.52 | 14.13 | 14.36 | 86,953 | -0.15(-1.03%) |
Jun 17, 2011 | 14.63 | 14.76 | 14.26 | 14.51 | 147,222 | -0.03(-0.21%) |
Jun 16, 2011 | 14.19 | 14.65 | 14.04 | 14.54 | 127,282 | +0.34(+2.39%) |
Jun 15, 2011 | 14.23 | 14.59 | 14.01 | 14.20 | 130,798 | -0.19(-1.32%) |
Jun 14, 2011 | 13.88 | 14.43 | 13.74 | 14.39 | 115,559 | +0.69(+5.04%) |
Jun 13, 2011 | 13.79 | 13.85 | 13.70 | 13.70 | 100,566 | -0.04(-0.29%) |
Jun 10, 2011 | 13.82 | 13.92 | 13.70 | 13.74 | 81,626 | -0.18(-1.29%) |
Jun 09, 2011 | 13.97 | 14.05 | 13.90 | 13.92 | 24,656 | +0.03(+0.22%) |
Jun 08, 2011 | 13.87 | 14.13 | 13.75 | 13.89 | 76,826 | -0.04(-0.29%) |
Jun 07, 2011 | 13.93 | 14.30 | 13.84 | 13.93 | 48,006 | +0.04(+0.29%) |
Jun 06, 2011 | 13.96 | 14.39 | 13.84 | 13.89 | 87,581 | -0.07(-0.50%) |
Jun 03, 2011 | 14.18 | 14.45 | 13.95 | 13.96 | 56,661 | +0.17(+1.23%) |
May 24, 2011 | 13.80 | 13.81 | 13.70 | 13.79 | 69,573 | -0.01(-0.07%) |
May 23, 2011 | 13.70 | 13.86 | 13.70 | 13.80 | 90,648 | +0.08(+0.58%) |
May 20, 2011 | 13.80 | 13.90 | 13.67 | 13.72 | 72,237 | -0.17(-1.22%) |
May 19, 2011 | 14.03 | 14.09 | 13.70 | 13.89 | 42,980 | -0.08(-0.57%) |
May 18, 2011 | 13.85 | 14.13 | 13.77 | 13.97 | 50,324 | +0.22(+1.60%) |
May 17, 2011 | 13.70 | 13.87 | 13.70 | 13.75 | 71,637 | +0.05(+0.36%) |
May 16, 2011 | 13.87 | 13.92 | 13.70 | 13.70 | 52,661 | -0.22(-1.58%) |
May 13, 2011 | 14.23 | 14.23 | 13.70 | 13.92 | 61,124 | -0.33(-2.32%) |
May 12, 2011 | 13.86 | 14.33 | 13.86 | 14.25 | 59,124 | +0.31(+2.22%) |
May 11, 2011 | 13.88 | 13.97 | 13.70 | 13.94 | 61,598 | +0.02(+0.14%) |
May 10, 2011 | 13.75 | 13.98 | 13.71 | 13.92 | 56,979 | +0.22(+1.61%) |
May 09, 2011 | 13.63 | 13.78 | 13.63 | 13.70 | 70,658 | +0.05(+0.37%) |
May 06, 2011 | 13.88 | 13.88 | 13.60 | 13.65 | 87,271 | -0.01(-0.07%) |
May 05, 2011 | 13.54 | 13.91 | 13.52 | 13.66 | 103,003 | +0.01(+0.07%) |
May 04, 2011 | 13.78 | 13.78 | 13.34 | 13.65 | 106,054 | -0.05(-0.36%) |
May 03, 2011 | 13.92 | 13.93 | 13.61 | 13.70 | 84,278 | -0.20(-1.44%) |