Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.34 | 15.65 | 15.31 | 15.49 | 277,934 | +0.28(+1.84%) |
Jul 28, 2011 | 15.11 | 15.32 | 15.09 | 15.21 | 167,598 | -0.01(-0.07%) |
Jul 27, 2011 | 15.45 | 15.46 | 15.18 | 15.22 | 225,674 | -0.34(-2.19%) |
Jul 26, 2011 | 15.52 | 15.65 | 15.46 | 15.56 | 1,711,045 | +0.39(+2.57%) |
Jul 25, 2011 | 15.18 | 15.24 | 15.15 | 15.17 | 214,692 | -0.16(-1.04%) |
Jul 22, 2011 | 15.32 | 15.35 | 15.26 | 15.33 | 163,005 | +0.20(+1.32%) |
Jul 21, 2011 | 15.05 | 15.19 | 15.05 | 15.13 | 157,611 | +0.26(+1.75%) |
Jul 20, 2011 | 14.79 | 14.92 | 14.69 | 14.87 | 129,163 | +0.27(+1.85%) |
Jul 19, 2011 | 14.44 | 14.65 | 14.44 | 14.60 | 335,828 | +0.37(+2.60%) |
Jul 18, 2011 | 14.30 | 14.34 | 14.08 | 14.23 | 100,871 | -0.24(-1.66%) |
Jul 15, 2011 | 14.58 | 14.58 | 14.37 | 14.47 | 137,391 | +0.11(+0.77%) |
Jul 14, 2011 | 14.50 | 14.57 | 14.36 | 14.36 | 108,546 | -0.10(-0.69%) |
Jul 13, 2011 | 14.30 | 14.57 | 14.28 | 14.46 | 125,343 | +0.36(+2.55%) |
Jul 12, 2011 | 14.23 | 14.28 | 14.10 | 14.10 | 170,438 | -0.38(-2.62%) |
Jul 11, 2011 | 14.57 | 14.64 | 14.39 | 14.48 | 350,578 | -0.56(-3.72%) |
Jul 08, 2011 | 14.99 | 15.22 | 14.98 | 15.04 | 596,484 | -0.22(-1.44%) |
Jul 07, 2011 | 15.16 | 15.36 | 15.16 | 15.26 | 303,694 | +0.19(+1.26%) |
Jul 06, 2011 | 15.05 | 15.12 | 14.99 | 15.07 | 153,752 | -0.20(-1.31%) |
Jul 05, 2011 | 15.35 | 15.38 | 15.23 | 15.27 | 148,099 | -0.20(-1.29%) |
Jul 01, 2011 | 15.36 | 15.50 | 15.33 | 15.47 | 153,396 | -0.16(-1.02%) |
Jun 30, 2011 | 15.35 | 15.72 | 15.35 | 15.63 | 373,182 | +0.41(+2.69%) |
Jun 29, 2011 | 15.10 | 15.22 | 15.03 | 15.22 | 170,755 | +0.31(+2.08%) |
Jun 28, 2011 | 14.87 | 15.01 | 14.82 | 14.91 | 296,442 | +0.03(+0.20%) |
Jun 27, 2011 | 14.76 | 14.96 | 14.76 | 14.88 | 237,476 | +0.25(+1.71%) |
Jun 24, 2011 | 14.85 | 14.85 | 14.59 | 14.63 | 231,189 | -0.47(-3.11%) |
Jun 23, 2011 | 14.97 | 15.13 | 14.91 | 15.10 | 283,551 | -0.15(-0.98%) |
Jun 22, 2011 | 15.25 | 15.40 | 15.25 | 15.25 | 158,570 | +0.00(+0.00%) |
Jun 21, 2011 | 15.04 | 15.26 | 14.98 | 15.25 | 385,311 | +0.29(+1.94%) |
Jun 20, 2011 | 14.97 | 14.99 | 14.94 | 14.96 | 335,599 | +0.00(+0.00%) |
Jun 17, 2011 | 15.03 | 15.04 | 14.88 | 14.96 | 140,651 | +0.30(+2.05%) |
Jun 16, 2011 | 14.54 | 14.68 | 14.48 | 14.66 | 485,410 | +0.10(+0.69%) |
Jun 15, 2011 | 14.72 | 14.84 | 14.54 | 14.56 | 144,861 | -0.66(-4.34%) |
Jun 14, 2011 | 15.16 | 15.29 | 15.13 | 15.22 | 203,558 | +0.50(+3.40%) |
Jun 13, 2011 | 14.69 | 14.85 | 14.64 | 14.72 | 132,090 | +0.20(+1.38%) |
Jun 10, 2011 | 14.68 | 14.69 | 14.40 | 14.52 | 177,056 | -0.17(-1.16%) |
Jun 09, 2011 | 14.57 | 14.75 | 14.55 | 14.69 | 130,306 | +0.13(+0.89%) |
Jun 08, 2011 | 14.60 | 14.67 | 14.52 | 14.56 | 215,012 | -0.19(-1.29%) |
Jun 07, 2011 | 14.73 | 14.85 | 14.68 | 14.75 | 305,048 | +0.27(+1.86%) |
Jun 06, 2011 | 14.62 | 14.65 | 14.46 | 14.48 | 125,447 | -0.14(-0.96%) |
Jun 03, 2011 | 14.46 | 14.71 | 14.46 | 14.62 | 269,518 | +0.16(+1.11%) |
May 24, 2011 | 14.61 | 14.61 | 14.45 | 14.46 | 232,327 | -0.10(-0.69%) |
May 23, 2011 | 14.59 | 14.66 | 14.52 | 14.56 | 830,992 | -0.24(-1.62%) |
May 20, 2011 | 15.08 | 15.08 | 14.80 | 14.80 | 156,110 | -0.41(-2.70%) |
May 19, 2011 | 15.12 | 15.22 | 15.05 | 15.21 | 273,620 | +0.24(+1.60%) |
May 18, 2011 | 14.94 | 15.05 | 14.92 | 14.97 | 191,398 | +0.24(+1.63%) |
May 17, 2011 | 14.66 | 14.76 | 14.60 | 14.73 | 816,310 | +0.00(+0.00%) |
May 16, 2011 | 14.65 | 14.94 | 14.65 | 14.73 | 3,280,156 | +0.00(+0.00%) |
May 13, 2011 | 14.98 | 15.02 | 14.72 | 14.73 | 480,452 | -0.37(-2.45%) |
May 12, 2011 | 14.87 | 15.12 | 14.84 | 15.10 | 706,011 | +0.09(+0.60%) |
May 11, 2011 | 15.25 | 15.25 | 14.89 | 15.01 | 927,269 | -0.13(-0.86%) |
May 10, 2011 | 15.39 | 15.39 | 15.01 | 15.14 | 388,426 | -0.84(-5.26%) |
May 09, 2011 | 15.93 | 15.98 | 15.85 | 15.98 | 332,764 | +0.02(+0.13%) |
May 06, 2011 | 16.15 | 16.29 | 15.85 | 15.96 | 385,740 | -0.21(-1.30%) |
May 05, 2011 | 16.43 | 16.44 | 16.10 | 16.17 | 455,286 | -0.44(-2.65%) |
May 04, 2011 | 16.81 | 16.85 | 16.55 | 16.61 | 319,767 | -0.11(-0.66%) |
May 03, 2011 | 16.52 | 16.76 | 16.50 | 16.72 | 90,563 | +0.07(+0.42%) |