Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.94 | 14.22 | 13.85 | 14.21 | 363,575 | +0.13(+0.93%) |
Jul 28, 2011 | 14.16 | 14.31 | 13.95 | 14.08 | 321,798 | -0.10(-0.67%) |
Jul 27, 2011 | 14.59 | 14.63 | 13.97 | 14.18 | 1,417,755 | -0.39(-2.70%) |
Jul 26, 2011 | 14.79 | 14.84 | 14.53 | 14.57 | 272,531 | -0.17(-1.13%) |
Jul 25, 2011 | 14.60 | 14.84 | 14.43 | 14.74 | 488,504 | -0.13(-0.84%) |
Jul 22, 2011 | 14.88 | 14.96 | 14.66 | 14.86 | 284,994 | -0.01(-0.08%) |
Jul 21, 2011 | 14.63 | 14.99 | 14.55 | 14.87 | 376,683 | +0.32(+2.17%) |
Jul 20, 2011 | 14.16 | 14.56 | 14.16 | 14.56 | 359,952 | +0.45(+3.21%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.86 | 14.10 | 378,693 | +0.18(+1.33%) |
Jul 18, 2011 | 14.00 | 14.12 | 13.81 | 13.92 | 224,119 | -0.17(-1.18%) |
Jul 15, 2011 | 14.47 | 14.48 | 14.01 | 14.09 | 418,559 | -0.20(-1.38%) |
Jul 14, 2011 | 14.57 | 14.57 | 14.10 | 14.28 | 294,492 | -0.29(-2.00%) |
Jul 13, 2011 | 14.44 | 14.63 | 14.40 | 14.57 | 234,696 | +0.20(+1.37%) |
Jul 12, 2011 | 14.24 | 14.56 | 14.15 | 14.38 | 199,250 | +0.11(+0.75%) |
Jul 11, 2011 | 14.43 | 14.59 | 14.09 | 14.27 | 283,837 | -0.41(-2.80%) |
Jul 08, 2011 | 14.58 | 14.74 | 14.54 | 14.68 | 269,813 | -0.09(-0.61%) |
Jul 07, 2011 | 14.81 | 14.96 | 14.68 | 14.77 | 326,152 | +0.08(+0.57%) |
Jul 06, 2011 | 14.71 | 14.84 | 14.60 | 14.69 | 311,771 | -0.10(-0.68%) |
Jul 05, 2011 | 14.89 | 14.89 | 14.58 | 14.79 | 273,861 | -0.10(-0.64%) |
Jul 01, 2011 | 14.68 | 15.02 | 14.68 | 14.88 | 327,772 | +0.30(+2.08%) |
Jun 30, 2011 | 14.56 | 14.72 | 14.46 | 14.58 | 228,514 | +0.10(+0.70%) |
Jun 29, 2011 | 14.43 | 14.51 | 14.17 | 14.48 | 325,883 | +0.16(+1.12%) |
Jun 28, 2011 | 14.41 | 14.41 | 14.19 | 14.32 | 195,844 | -0.01(-0.08%) |
Jun 27, 2011 | 13.93 | 14.43 | 13.93 | 14.33 | 281,624 | +0.35(+2.51%) |
Jun 24, 2011 | 14.19 | 14.23 | 13.93 | 13.98 | 1,001,113 | -0.11(-0.76%) |
Jun 23, 2011 | 14.07 | 14.27 | 13.91 | 14.09 | 457,190 | -0.13(-0.88%) |
Jun 22, 2011 | 14.27 | 14.37 | 14.11 | 14.21 | 343,942 | -0.07(-0.50%) |
Jun 21, 2011 | 14.42 | 14.44 | 14.21 | 14.28 | 275,523 | +0.04(+0.29%) |
Jun 20, 2011 | 14.23 | 14.35 | 14.07 | 14.24 | 267,803 | +0.16(+1.14%) |
Jun 17, 2011 | 14.13 | 14.46 | 13.98 | 14.08 | 595,471 | +0.07(+0.47%) |
Jun 16, 2011 | 13.79 | 14.06 | 13.71 | 14.01 | 281,505 | +0.22(+1.60%) |
Jun 15, 2011 | 13.74 | 13.88 | 13.70 | 13.79 | 464,245 | -0.05(-0.39%) |
Jun 14, 2011 | 13.78 | 14.02 | 13.62 | 13.85 | 344,272 | +0.21(+1.57%) |
Jun 13, 2011 | 13.54 | 13.69 | 13.42 | 13.63 | 304,834 | +0.19(+1.42%) |
Jun 10, 2011 | 13.56 | 13.66 | 13.34 | 13.44 | 384,280 | -0.12(-0.88%) |
Jun 09, 2011 | 13.65 | 13.65 | 13.46 | 13.56 | 262,587 | +0.02(+0.15%) |
Jun 08, 2011 | 13.52 | 13.76 | 13.51 | 13.54 | 362,612 | +0.03(+0.20%) |
Jun 07, 2011 | 13.69 | 13.70 | 13.51 | 13.51 | 290,759 | -0.01(-0.04%) |
Jun 06, 2011 | 13.31 | 13.61 | 13.14 | 13.52 | 420,606 | +0.11(+0.79%) |
Jun 03, 2011 | 13.52 | 13.64 | 13.39 | 13.41 | 368,398 | -0.33(-2.40%) |
May 24, 2011 | 13.85 | 13.86 | 13.64 | 13.74 | 372,531 | -0.08(-0.55%) |
May 23, 2011 | 14.00 | 14.05 | 13.81 | 13.82 | 283,441 | -0.28(-1.96%) |
May 20, 2011 | 14.18 | 14.40 | 14.08 | 14.10 | 269,810 | -0.22(-1.54%) |
May 19, 2011 | 14.48 | 14.48 | 14.15 | 14.32 | 185,909 | -0.02(-0.14%) |
May 18, 2011 | 14.32 | 14.38 | 14.02 | 14.34 | 504,151 | +0.01(+0.08%) |
May 17, 2011 | 14.23 | 14.38 | 14.16 | 14.33 | 334,892 | +0.05(+0.33%) |
May 16, 2011 | 14.40 | 14.42 | 14.22 | 14.28 | 292,957 | -0.18(-1.22%) |
May 13, 2011 | 14.81 | 14.83 | 14.40 | 14.46 | 234,814 | -0.28(-1.91%) |
May 12, 2011 | 14.60 | 14.80 | 14.50 | 14.74 | 133,815 | +0.09(+0.60%) |
May 11, 2011 | 14.85 | 14.95 | 14.62 | 14.65 | 216,783 | -0.20(-1.35%) |
May 10, 2011 | 14.64 | 14.89 | 14.64 | 14.85 | 167,345 | +0.31(+2.14%) |
May 09, 2011 | 14.61 | 14.69 | 14.46 | 14.54 | 154,401 | -0.08(-0.56%) |
May 06, 2011 | 14.98 | 14.98 | 14.61 | 14.62 | 166,877 | -0.17(-1.15%) |
May 05, 2011 | 14.89 | 15.02 | 14.70 | 14.79 | 172,159 | -0.18(-1.18%) |
May 04, 2011 | 15.09 | 15.09 | 14.81 | 14.97 | 300,590 | -0.07(-0.47%) |
May 03, 2011 | 15.01 | 15.15 | 14.89 | 15.04 | 176,971 | -0.01(-0.04%) |