Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.66 | 13.80 | 13.65 | 13.80 | 1,130,934 | +0.10(+0.71%) |
Jul 28, 2011 | 13.69 | 13.77 | 13.58 | 13.70 | 1,246,737 | -0.08(-0.61%) |
Jul 27, 2011 | 13.82 | 13.87 | 13.75 | 13.78 | 1,487,569 | -0.05(-0.35%) |
Jul 26, 2011 | 13.73 | 13.86 | 13.73 | 13.83 | 1,128,585 | +0.19(+1.38%) |
Jul 25, 2011 | 13.63 | 13.70 | 13.60 | 13.64 | 1,590,664 | -0.13(-0.91%) |
Jul 22, 2011 | 13.66 | 13.77 | 13.66 | 13.77 | 746,228 | +0.14(+1.02%) |
Jul 21, 2011 | 13.52 | 13.63 | 13.46 | 13.63 | 571,663 | +0.21(+1.56%) |
Jul 20, 2011 | 13.36 | 13.46 | 13.31 | 13.42 | 933,241 | +0.08(+0.63%) |
Jul 19, 2011 | 13.25 | 13.33 | 13.18 | 13.33 | 933,310 | +0.17(+1.27%) |
Jul 18, 2011 | 13.19 | 13.19 | 13.04 | 13.17 | 708,641 | -0.08(-0.58%) |
Jul 15, 2011 | 13.27 | 13.28 | 13.19 | 13.24 | 719,308 | -0.03(-0.26%) |
Jul 14, 2011 | 13.32 | 13.36 | 13.22 | 13.28 | 950,832 | -0.07(-0.52%) |
Jul 13, 2011 | 13.29 | 13.40 | 13.26 | 13.35 | 1,368,352 | +0.15(+1.16%) |
Jul 12, 2011 | 13.08 | 13.23 | 13.08 | 13.19 | 1,285,136 | +0.20(+1.50%) |
Jul 11, 2011 | 13.08 | 13.12 | 12.94 | 13.00 | 1,433,107 | -0.10(-0.80%) |
Jul 08, 2011 | 13.27 | 13.27 | 13.06 | 13.10 | 3,016,781 | -0.25(-1.88%) |
Jul 07, 2011 | 13.67 | 13.68 | 13.25 | 13.36 | 2,475,778 | -0.38(-2.79%) |
Jul 06, 2011 | 13.77 | 13.82 | 13.68 | 13.74 | 1,464,308 | -0.09(-0.66%) |
Jul 05, 2011 | 13.84 | 13.88 | 13.76 | 13.83 | 1,273,758 | -0.02(-0.15%) |
Jul 01, 2011 | 13.63 | 13.85 | 13.52 | 13.85 | 1,215,149 | +0.28(+2.06%) |
Jun 30, 2011 | 13.58 | 13.71 | 13.49 | 13.57 | 977,598 | +0.17(+1.30%) |
Jun 29, 2011 | 13.32 | 13.43 | 13.32 | 13.40 | 981,045 | +0.23(+1.75%) |
Jun 28, 2011 | 13.05 | 13.19 | 13.05 | 13.17 | 1,115,106 | +0.20(+1.51%) |
Jun 27, 2011 | 12.92 | 12.98 | 12.85 | 12.97 | 1,161,569 | +0.09(+0.70%) |
Jun 24, 2011 | 12.92 | 12.99 | 12.82 | 12.88 | 939,650 | +0.13(+1.04%) |
Jun 23, 2011 | 12.69 | 12.80 | 12.66 | 12.75 | 1,817,369 | +0.07(+0.55%) |
Jun 22, 2011 | 12.95 | 13.00 | 12.66 | 12.68 | 1,724,958 | -0.26(-2.00%) |
Jun 21, 2011 | 12.88 | 12.95 | 12.86 | 12.94 | 2,105,497 | +0.41(+3.29%) |
Jun 20, 2011 | 12.52 | 12.55 | 12.48 | 12.52 | 1,793,237 | +0.06(+0.50%) |
Jun 17, 2011 | 12.46 | 12.54 | 12.41 | 12.46 | 1,620,639 | +0.07(+0.56%) |
Jun 16, 2011 | 12.49 | 12.54 | 12.36 | 12.39 | 900,875 | -0.15(-1.22%) |
Jun 15, 2011 | 12.62 | 12.63 | 12.49 | 12.55 | 1,358,852 | -0.15(-1.21%) |
Jun 14, 2011 | 12.73 | 12.76 | 12.62 | 12.70 | 856,798 | +0.06(+0.50%) |
Jun 13, 2011 | 12.66 | 12.73 | 12.60 | 12.64 | 1,314,374 | +0.07(+0.56%) |
Jun 10, 2011 | 12.77 | 12.79 | 12.55 | 12.57 | 1,325,389 | -0.29(-2.28%) |
Jun 09, 2011 | 12.78 | 12.87 | 12.51 | 12.86 | 1,609,202 | +0.09(+0.71%) |
Jun 08, 2011 | 12.76 | 12.86 | 12.71 | 12.77 | 2,792,136 | -0.05(-0.38%) |
Jun 07, 2011 | 12.80 | 12.89 | 12.79 | 12.82 | 1,594,960 | +0.08(+0.66%) |
Jun 06, 2011 | 12.86 | 12.87 | 12.73 | 12.73 | 895,385 | -0.12(-0.92%) |
Jun 03, 2011 | 12.91 | 12.98 | 12.84 | 12.85 | 2,206,827 | -0.85(-6.21%) |
May 24, 2011 | 13.86 | 13.88 | 13.61 | 13.70 | 614,226 | -0.10(-0.76%) |
May 23, 2011 | 13.89 | 14.00 | 13.71 | 13.81 | 2,545,033 | -0.17(-1.25%) |
May 20, 2011 | 14.03 | 14.08 | 13.93 | 13.98 | 1,899,048 | -0.01(-0.10%) |
May 19, 2011 | 14.24 | 14.24 | 13.96 | 14.00 | 1,410,522 | -0.13(-0.94%) |
May 18, 2011 | 14.06 | 14.18 | 14.00 | 14.13 | 674,377 | +0.16(+1.15%) |
May 17, 2011 | 14.00 | 14.10 | 13.95 | 13.97 | 1,915,893 | -0.09(-0.65%) |
May 16, 2011 | 14.05 | 14.10 | 13.96 | 14.06 | 2,570,815 | -0.06(-0.45%) |
May 13, 2011 | 14.33 | 14.33 | 13.96 | 14.12 | 1,020,996 | -0.13(-0.88%) |
May 12, 2011 | 14.19 | 14.44 | 14.14 | 14.25 | 1,669,625 | -0.23(-1.59%) |
May 11, 2011 | 14.37 | 14.61 | 14.31 | 14.48 | 3,188,597 | -0.01(-0.05%) |
May 10, 2011 | 14.42 | 14.50 | 14.34 | 14.49 | 1,118,290 | +0.13(+0.88%) |
May 09, 2011 | 14.44 | 14.49 | 14.30 | 14.36 | 1,795,430 | -0.04(-0.29%) |
May 06, 2011 | 14.71 | 14.76 | 14.37 | 14.40 | 1,783,842 | -0.16(-1.10%) |
May 05, 2011 | 14.54 | 14.57 | 14.42 | 14.56 | 3,536,387 | +0.06(+0.43%) |
May 04, 2011 | 14.35 | 14.54 | 14.33 | 14.50 | 1,548,661 | +0.17(+1.22%) |
May 03, 2011 | 14.18 | 14.33 | 14.04 | 14.33 | 2,675,676 | +0.15(+1.08%) |