Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.62 | 13.80 | 13.53 | 13.72 | 1,211,907 | -0.02(-0.14%) |
Jul 28, 2011 | 13.73 | 13.94 | 13.64 | 13.74 | 647,486 | -0.03(-0.19%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.76 | 13.77 | 1,071,818 | -0.45(-3.18%) |
Jul 26, 2011 | 14.23 | 14.30 | 14.10 | 14.22 | 764,322 | -0.03(-0.23%) |
Jul 25, 2011 | 14.19 | 14.34 | 14.13 | 14.25 | 649,613 | -0.07(-0.50%) |
Jul 22, 2011 | 14.36 | 14.36 | 14.30 | 14.32 | 786,602 | +0.08(+0.54%) |
Jul 21, 2011 | 14.35 | 14.49 | 14.19 | 14.25 | 1,031,168 | -0.05(-0.36%) |
Jul 20, 2011 | 14.25 | 14.32 | 14.12 | 14.30 | 411,253 | +0.10(+0.68%) |
Jul 19, 2011 | 13.94 | 14.20 | 13.92 | 14.20 | 641,986 | +0.35(+2.52%) |
Jul 18, 2011 | 14.01 | 14.06 | 13.80 | 13.85 | 857,516 | -0.21(-1.47%) |
Jul 15, 2011 | 13.77 | 14.06 | 13.76 | 14.06 | 859,449 | +0.32(+2.30%) |
Jul 14, 2011 | 13.83 | 13.85 | 13.68 | 13.74 | 1,062,669 | -0.04(-0.28%) |
Jul 13, 2011 | 14.02 | 14.04 | 13.73 | 13.78 | 929,693 | -0.15(-1.07%) |
Jul 12, 2011 | 13.97 | 14.20 | 13.88 | 13.93 | 1,538,819 | -0.08(-0.60%) |
Jul 11, 2011 | 14.08 | 14.18 | 13.94 | 14.01 | 992,903 | -0.21(-1.45%) |
Jul 08, 2011 | 14.18 | 14.27 | 14.09 | 14.22 | 766,373 | -0.09(-0.63%) |
Jul 07, 2011 | 14.30 | 14.47 | 14.26 | 14.31 | 888,848 | +0.11(+0.77%) |
Jul 06, 2011 | 14.17 | 14.34 | 14.16 | 14.20 | 1,935,712 | +0.04(+0.27%) |
Jul 05, 2011 | 13.99 | 14.21 | 13.97 | 14.16 | 743,261 | +0.16(+1.15%) |
Jul 01, 2011 | 13.79 | 14.04 | 13.75 | 14.00 | 867,389 | +0.23(+1.69%) |
Jun 30, 2011 | 13.68 | 13.94 | 13.68 | 13.77 | 1,422,800 | +0.07(+0.52%) |
Jun 29, 2011 | 13.59 | 13.71 | 13.49 | 13.70 | 1,135,168 | +0.14(+1.05%) |
Jun 28, 2011 | 13.33 | 13.56 | 13.28 | 13.56 | 814,851 | +0.20(+1.50%) |
Jun 27, 2011 | 13.23 | 13.41 | 13.21 | 13.36 | 730,048 | +0.14(+1.03%) |
Jun 24, 2011 | 13.24 | 13.34 | 13.10 | 13.22 | 2,079,290 | +0.01(+0.05%) |
Jun 23, 2011 | 13.23 | 13.34 | 13.16 | 13.21 | 2,391,108 | -0.19(-1.44%) |
Jun 22, 2011 | 13.15 | 13.50 | 13.14 | 13.41 | 1,596,843 | +0.22(+1.66%) |
Jun 21, 2011 | 13.12 | 13.21 | 13.09 | 13.19 | 1,078,366 | +0.14(+1.09%) |
Jun 20, 2011 | 13.03 | 13.07 | 12.96 | 13.05 | 1,033,414 | +0.16(+1.25%) |
Jun 17, 2011 | 12.94 | 12.96 | 12.77 | 12.88 | 1,905,996 | +0.06(+0.50%) |
Jun 16, 2011 | 12.83 | 12.96 | 12.66 | 12.82 | 1,334,219 | +0.04(+0.30%) |
Jun 15, 2011 | 13.01 | 13.09 | 12.70 | 12.78 | 1,574,061 | -0.28(-2.17%) |
Jun 14, 2011 | 12.94 | 13.13 | 12.88 | 13.06 | 1,761,795 | +0.24(+1.86%) |
Jun 13, 2011 | 12.94 | 13.03 | 12.73 | 12.83 | 1,747,814 | -0.12(-0.90%) |
Jun 10, 2011 | 13.22 | 13.24 | 12.90 | 12.94 | 1,571,469 | -0.35(-2.65%) |
Jun 09, 2011 | 13.44 | 13.44 | 13.22 | 13.29 | 1,369,860 | -0.12(-0.86%) |
Jun 08, 2011 | 13.36 | 13.58 | 13.35 | 13.41 | 1,224,285 | -0.01(-0.10%) |
Jun 07, 2011 | 13.33 | 13.59 | 13.29 | 13.42 | 713,791 | +0.18(+1.36%) |
Jun 06, 2011 | 13.33 | 13.41 | 13.24 | 13.24 | 1,075,744 | -0.10(-0.72%) |
Jun 03, 2011 | 13.31 | 13.53 | 13.27 | 13.34 | 854,422 | -0.03(-0.24%) |
May 24, 2011 | 13.47 | 13.51 | 13.33 | 13.37 | 1,173,694 | -0.04(-0.33%) |
May 23, 2011 | 13.34 | 13.53 | 13.26 | 13.42 | 1,030,792 | -0.10(-0.76%) |
May 20, 2011 | 13.76 | 13.81 | 13.47 | 13.52 | 1,356,762 | -0.31(-2.27%) |
May 19, 2011 | 13.89 | 13.99 | 13.67 | 13.83 | 869,831 | -0.01(-0.09%) |
May 18, 2011 | 13.67 | 13.88 | 13.56 | 13.85 | 767,135 | +0.22(+1.65%) |
May 17, 2011 | 13.63 | 13.69 | 13.56 | 13.62 | 973,988 | -0.04(-0.33%) |
May 16, 2011 | 13.56 | 13.67 | 13.48 | 13.67 | 2,476,993 | +0.06(+0.42%) |
May 13, 2011 | 13.59 | 13.64 | 13.54 | 13.61 | 1,961,423 | +0.04(+0.28%) |
May 12, 2011 | 13.61 | 13.69 | 13.49 | 13.57 | 3,971,388 | -0.27(-1.95%) |
May 11, 2011 | 13.97 | 14.03 | 13.71 | 13.84 | 1,530,786 | -0.18(-1.28%) |
May 10, 2011 | 13.74 | 14.02 | 13.72 | 14.02 | 1,145,428 | +0.33(+2.39%) |
May 09, 2011 | 13.51 | 13.77 | 13.47 | 13.69 | 998,048 | +0.17(+1.28%) |
May 06, 2011 | 13.79 | 13.81 | 13.49 | 13.52 | 885,655 | -0.14(-1.03%) |
May 05, 2011 | 13.53 | 13.80 | 13.47 | 13.66 | 1,146,684 | +0.05(+0.38%) |
May 04, 2011 | 13.74 | 13.81 | 13.54 | 13.61 | 701,449 | -0.13(-0.93%) |
May 03, 2011 | 13.77 | 13.93 | 13.54 | 13.74 | 1,154,907 | -0.06(-0.46%) |