Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.19 | 14.43 | 14.19 | 14.28 | 49,085 | +0.01(+0.07%) |
Jul 28, 2011 | 14.27 | 14.46 | 14.21 | 14.27 | 50,546 | -0.13(-0.90%) |
Jul 27, 2011 | 14.74 | 14.78 | 14.40 | 14.40 | 41,982 | -0.48(-3.23%) |
Jul 26, 2011 | 14.87 | 14.95 | 14.77 | 14.88 | 157,455 | +0.27(+1.85%) |
Jul 25, 2011 | 14.58 | 14.70 | 14.58 | 14.61 | 221,560 | -0.15(-1.02%) |
Jul 22, 2011 | 14.72 | 14.77 | 14.69 | 14.76 | 48,959 | +0.15(+1.03%) |
Jul 21, 2011 | 14.53 | 14.64 | 14.46 | 14.61 | 55,464 | +0.29(+2.03%) |
Jul 20, 2011 | 14.24 | 14.37 | 14.19 | 14.32 | 44,786 | +0.02(+0.14%) |
Jul 19, 2011 | 14.19 | 14.34 | 14.17 | 14.30 | 66,709 | +0.01(+0.07%) |
Jul 18, 2011 | 14.31 | 14.31 | 14.18 | 14.29 | 201,635 | -0.08(-0.56%) |
Jul 15, 2011 | 14.42 | 14.47 | 14.28 | 14.37 | 73,892 | +0.11(+0.77%) |
Jul 14, 2011 | 14.48 | 14.60 | 14.25 | 14.26 | 273,489 | -0.10(-0.70%) |
Jul 13, 2011 | 14.26 | 14.49 | 14.26 | 14.36 | 52,702 | +0.13(+0.91%) |
Jul 12, 2011 | 14.31 | 14.41 | 14.22 | 14.23 | 257,446 | -0.23(-1.59%) |
Jul 11, 2011 | 14.61 | 14.63 | 14.41 | 14.46 | 63,899 | -0.55(-3.66%) |
Jul 08, 2011 | 15.07 | 15.19 | 14.94 | 15.01 | 65,400 | -0.13(-0.86%) |
Jul 07, 2011 | 15.03 | 15.22 | 15.03 | 15.14 | 59,070 | +0.34(+2.30%) |
Jul 06, 2011 | 14.79 | 14.82 | 14.70 | 14.80 | 407,164 | -0.06(-0.40%) |
Jul 05, 2011 | 14.89 | 14.93 | 14.78 | 14.86 | 52,260 | -0.21(-1.39%) |
Jul 01, 2011 | 14.81 | 15.07 | 14.80 | 15.07 | 457,949 | +0.12(+0.80%) |
Jun 30, 2011 | 14.88 | 15.02 | 14.84 | 14.95 | 38,928 | +0.01(+0.07%) |
Jun 29, 2011 | 14.95 | 15.00 | 14.90 | 14.94 | 27,469 | -0.22(-1.45%) |
Jun 28, 2011 | 14.95 | 15.25 | 14.95 | 15.16 | 183,763 | +0.22(+1.47%) |
Jun 27, 2011 | 14.69 | 14.94 | 14.67 | 14.94 | 39,007 | +0.11(+0.74%) |
Jun 24, 2011 | 14.86 | 14.90 | 14.64 | 14.83 | 252,258 | +0.03(+0.20%) |
Jun 23, 2011 | 14.50 | 14.80 | 14.44 | 14.80 | 234,471 | -0.07(-0.47%) |
Jun 22, 2011 | 15.02 | 15.10 | 14.87 | 14.87 | 89,743 | -0.18(-1.20%) |
Jun 21, 2011 | 15.16 | 15.16 | 14.98 | 15.05 | 119,388 | +0.05(+0.33%) |
Jun 20, 2011 | 15.00 | 15.02 | 15.00 | 15.00 | 162,359 | -0.08(-0.53%) |
Jun 17, 2011 | 14.87 | 15.16 | 14.87 | 15.08 | 109,925 | +0.55(+3.79%) |
Jun 16, 2011 | 14.25 | 14.60 | 14.25 | 14.53 | 305,703 | +0.20(+1.40%) |
Jun 15, 2011 | 14.50 | 14.70 | 14.30 | 14.33 | 84,961 | -0.26(-1.78%) |
Jun 14, 2011 | 14.61 | 14.66 | 14.56 | 14.59 | 78,421 | +0.17(+1.18%) |
Jun 13, 2011 | 14.42 | 14.50 | 14.30 | 14.42 | 76,407 | +0.17(+1.19%) |
Jun 10, 2011 | 14.50 | 14.52 | 14.25 | 14.25 | 371,924 | -0.44(-3.00%) |
Jun 09, 2011 | 14.52 | 14.69 | 14.52 | 14.69 | 113,949 | +0.13(+0.89%) |
Jun 08, 2011 | 14.55 | 14.66 | 14.50 | 14.56 | 117,826 | -0.19(-1.29%) |
Jun 07, 2011 | 14.74 | 14.82 | 14.70 | 14.75 | 40,283 | +0.10(+0.68%) |
Jun 06, 2011 | 14.66 | 14.81 | 14.64 | 14.65 | 84,898 | -0.13(-0.88%) |
Jun 03, 2011 | 14.56 | 14.84 | 14.55 | 14.78 | 57,417 | +0.74(+5.27%) |
May 24, 2011 | 13.85 | 14.11 | 13.85 | 14.04 | 558,145 | -0.17(-1.20%) |
May 23, 2011 | 14.07 | 14.26 | 14.05 | 14.21 | 894,230 | -0.16(-1.11%) |
May 20, 2011 | 14.49 | 14.49 | 14.31 | 14.37 | 1,647,429 | -0.12(-0.83%) |
May 19, 2011 | 14.45 | 14.55 | 14.39 | 14.49 | 46,414 | +0.25(+1.76%) |
May 18, 2011 | 14.14 | 14.24 | 14.08 | 14.24 | 151,509 | +0.22(+1.57%) |
May 17, 2011 | 13.93 | 14.05 | 13.88 | 14.02 | 80,581 | +0.01(+0.07%) |
May 16, 2011 | 14.10 | 14.17 | 14.00 | 14.01 | 56,001 | -0.02(-0.14%) |
May 13, 2011 | 14.24 | 14.28 | 14.00 | 14.03 | 72,441 | -0.05(-0.36%) |
May 12, 2011 | 13.85 | 14.11 | 13.84 | 14.08 | 32,408 | +0.22(+1.59%) |
May 11, 2011 | 13.91 | 14.10 | 13.81 | 13.86 | 42,986 | -0.10(-0.72%) |
May 10, 2011 | 13.81 | 14.00 | 13.81 | 13.96 | 147,293 | +0.12(+0.87%) |
May 09, 2011 | 14.11 | 14.11 | 13.77 | 13.84 | 34,687 | +0.03(+0.22%) |
May 06, 2011 | 14.16 | 14.16 | 13.79 | 13.81 | 86,302 | +0.03(+0.22%) |
May 05, 2011 | 14.27 | 14.27 | 13.77 | 13.78 | 93,264 | -0.66(-4.57%) |
May 04, 2011 | 14.60 | 14.62 | 14.42 | 14.44 | 61,086 | -0.11(-0.76%) |
May 03, 2011 | 14.54 | 14.72 | 14.50 | 14.55 | 201,061 | -0.10(-0.68%) |