Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.90 | 15.30 | 13.11 | 14.97 | 293,524 | -0.25(-1.64%) |
Jul 28, 2011 | 14.69 | 15.34 | 14.54 | 15.22 | 177,841 | +0.47(+3.19%) |
Jul 27, 2011 | 15.40 | 15.44 | 14.56 | 14.75 | 229,527 | -0.84(-5.39%) |
Jul 26, 2011 | 15.84 | 15.86 | 15.50 | 15.59 | 110,448 | -0.31(-1.95%) |
Jul 25, 2011 | 15.48 | 15.97 | 15.00 | 15.90 | 135,552 | +0.29(+1.86%) |
Jul 22, 2011 | 15.67 | 15.83 | 15.43 | 15.61 | 65,569 | +0.02(+0.13%) |
Jul 21, 2011 | 15.37 | 15.80 | 15.34 | 15.59 | 97,100 | +0.23(+1.50%) |
Jul 20, 2011 | 15.85 | 15.85 | 15.12 | 15.36 | 249,204 | -0.49(-3.09%) |
Jul 19, 2011 | 16.31 | 16.78 | 15.65 | 15.85 | 233,005 | -0.42(-2.58%) |
Jul 18, 2011 | 16.96 | 16.99 | 16.21 | 16.27 | 129,401 | -0.76(-4.46%) |
Jul 15, 2011 | 17.24 | 17.30 | 16.99 | 17.03 | 115,999 | -0.19(-1.10%) |
Jul 14, 2011 | 17.08 | 17.41 | 17.04 | 17.22 | 144,634 | +0.09(+0.53%) |
Jul 13, 2011 | 16.75 | 17.21 | 16.67 | 17.13 | 127,887 | +0.36(+2.15%) |
Jul 12, 2011 | 16.98 | 17.03 | 16.71 | 16.77 | 76,215 | -0.20(-1.18%) |
Jul 11, 2011 | 16.93 | 17.04 | 16.45 | 16.97 | 120,320 | -0.04(-0.24%) |
Jul 08, 2011 | 17.49 | 17.73 | 16.95 | 17.01 | 129,070 | -0.71(-4.01%) |
Jul 07, 2011 | 18.13 | 18.47 | 17.70 | 17.72 | 120,161 | -0.26(-1.45%) |
Jul 06, 2011 | 18.00 | 18.53 | 17.76 | 17.98 | 78,119 | -0.09(-0.50%) |
Jul 05, 2011 | 17.83 | 18.08 | 17.63 | 18.07 | 94,981 | +0.18(+1.01%) |
Jul 01, 2011 | 17.63 | 18.20 | 17.60 | 17.89 | 134,656 | +0.14(+0.79%) |
Jun 30, 2011 | 17.82 | 17.95 | 17.39 | 17.75 | 99,183 | -0.01(-0.06%) |
Jun 29, 2011 | 16.80 | 17.84 | 16.80 | 17.76 | 115,921 | +1.04(+6.22%) |
Jun 28, 2011 | 16.75 | 17.05 | 16.49 | 16.72 | 82,614 | -0.03(-0.18%) |
Jun 27, 2011 | 16.73 | 16.85 | 16.09 | 16.75 | 81,345 | +0.08(+0.48%) |
Jun 24, 2011 | 16.73 | 16.87 | 16.54 | 16.67 | 115,835 | -0.02(-0.12%) |
Jun 23, 2011 | 16.70 | 17.06 | 16.50 | 16.69 | 134,521 | -0.22(-1.30%) |
Jun 22, 2011 | 16.92 | 17.35 | 16.86 | 16.91 | 344,516 | +0.04(+0.24%) |
Jun 21, 2011 | 16.30 | 17.02 | 16.08 | 16.87 | 357,958 | +0.73(+4.52%) |
Jun 20, 2011 | 15.76 | 16.23 | 15.22 | 16.14 | 109,931 | +0.87(+5.70%) |
Jun 17, 2011 | 15.18 | 15.57 | 15.00 | 15.27 | 162,876 | +0.27(+1.80%) |
Jun 16, 2011 | 14.19 | 15.05 | 14.19 | 15.00 | 111,384 | +0.52(+3.59%) |
Jun 15, 2011 | 14.50 | 14.82 | 14.45 | 14.48 | 117,293 | -0.04(-0.28%) |
Jun 14, 2011 | 14.36 | 14.68 | 14.36 | 14.52 | 100,029 | +0.31(+2.18%) |
Jun 13, 2011 | 14.26 | 14.46 | 14.20 | 14.21 | 103,966 | +0.04(+0.28%) |
Jun 10, 2011 | 14.35 | 14.39 | 14.12 | 14.17 | 159,511 | -0.31(-2.14%) |
Jun 09, 2011 | 14.31 | 14.56 | 14.28 | 14.48 | 67,256 | +0.18(+1.26%) |
Jun 08, 2011 | 14.48 | 14.48 | 14.22 | 14.30 | 70,605 | -0.25(-1.72%) |
Jun 07, 2011 | 14.27 | 14.67 | 14.04 | 14.55 | 106,623 | +0.29(+2.03%) |
Jun 06, 2011 | 14.54 | 14.74 | 14.11 | 14.26 | 140,868 | -0.54(-3.65%) |
Jun 03, 2011 | 14.60 | 14.83 | 14.42 | 14.80 | 100,449 | +0.50(+3.50%) |
May 24, 2011 | 14.65 | 14.75 | 14.28 | 14.30 | 164,986 | -0.30(-2.05%) |
May 23, 2011 | 14.49 | 14.79 | 14.43 | 14.60 | 121,825 | +0.08(+0.55%) |
May 20, 2011 | 14.39 | 14.66 | 14.37 | 14.52 | 95,500 | +0.05(+0.35%) |
May 19, 2011 | 14.55 | 14.56 | 14.29 | 14.47 | 56,585 | -0.02(-0.14%) |
May 18, 2011 | 14.57 | 14.67 | 14.33 | 14.49 | 40,912 | +0.00(+0.00%) |
May 17, 2011 | 14.89 | 14.89 | 14.44 | 14.49 | 48,878 | -0.43(-2.88%) |
May 16, 2011 | 14.84 | 14.96 | 14.81 | 14.92 | 116,017 | -0.01(-0.07%) |
May 13, 2011 | 14.92 | 15.00 | 14.73 | 14.93 | 128,252 | -0.02(-0.13%) |
May 12, 2011 | 14.89 | 15.04 | 14.51 | 14.95 | 63,367 | +0.08(+0.54%) |
May 11, 2011 | 15.03 | 15.11 | 14.72 | 14.87 | 46,370 | -0.10(-0.67%) |
May 10, 2011 | 14.51 | 15.07 | 14.39 | 14.97 | 102,570 | +0.55(+3.81%) |
May 09, 2011 | 14.47 | 14.64 | 14.17 | 14.42 | 106,288 | +0.03(+0.21%) |
May 06, 2011 | 14.83 | 14.89 | 14.38 | 14.39 | 116,114 | -0.40(-2.70%) |
May 05, 2011 | 14.20 | 15.40 | 13.99 | 14.79 | 479,878 | +0.95(+6.86%) |
May 04, 2011 | 13.91 | 14.08 | 13.68 | 13.84 | 236,414 | +0.21(+1.54%) |
May 03, 2011 | 13.80 | 14.03 | 13.56 | 13.63 | 192,131 | -0.17(-1.23%) |