Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.40 | 15.83 | 15.26 | 15.77 | 369,292 | +0.34(+2.19%) |
Jul 28, 2011 | 15.43 | 15.73 | 15.41 | 15.43 | 215,860 | -0.03(-0.22%) |
Jul 27, 2011 | 15.67 | 15.78 | 15.24 | 15.47 | 283,091 | +0.00(+0.00%) |
Jul 26, 2011 | 15.57 | 15.71 | 15.35 | 15.47 | 574,867 | -0.08(-0.49%) |
Jul 25, 2011 | 15.99 | 16.08 | 15.46 | 15.54 | 534,121 | -0.52(-3.22%) |
Jul 22, 2011 | 16.00 | 16.06 | 15.97 | 16.06 | 146,841 | +0.09(+0.58%) |
Jul 21, 2011 | 16.15 | 16.21 | 15.94 | 15.97 | 218,626 | -0.10(-0.64%) |
Jul 20, 2011 | 16.25 | 16.29 | 16.04 | 16.07 | 142,220 | -0.03(-0.21%) |
Jul 19, 2011 | 16.00 | 16.11 | 15.94 | 16.11 | 141,754 | +0.29(+1.82%) |
Jul 18, 2011 | 15.77 | 15.86 | 15.44 | 15.82 | 303,996 | -0.01(-0.07%) |
Jul 15, 2011 | 15.56 | 15.96 | 15.50 | 15.83 | 537,758 | +0.32(+2.05%) |
Jul 14, 2011 | 15.69 | 15.72 | 15.36 | 15.51 | 412,150 | -0.15(-0.93%) |
Jul 13, 2011 | 15.86 | 15.99 | 15.63 | 15.66 | 444,332 | -0.21(-1.33%) |
Jul 12, 2011 | 15.78 | 15.95 | 15.72 | 15.87 | 159,939 | +0.03(+0.17%) |
Jul 11, 2011 | 15.94 | 15.94 | 15.59 | 15.84 | 242,152 | -0.18(-1.15%) |
Jul 08, 2011 | 15.84 | 16.07 | 15.64 | 16.03 | 212,374 | +0.02(+0.12%) |
Jul 07, 2011 | 15.97 | 16.09 | 15.91 | 16.01 | 190,901 | +0.17(+1.06%) |
Jul 06, 2011 | 15.68 | 15.91 | 15.64 | 15.84 | 321,611 | +0.12(+0.73%) |
Jul 05, 2011 | 15.73 | 15.81 | 15.53 | 15.73 | 246,816 | -0.04(-0.24%) |
Jul 01, 2011 | 15.75 | 15.82 | 15.53 | 15.76 | 228,526 | +0.05(+0.32%) |
Jun 30, 2011 | 15.65 | 15.79 | 15.55 | 15.71 | 223,507 | +0.23(+1.46%) |
Jun 29, 2011 | 15.25 | 15.65 | 15.25 | 15.49 | 392,213 | +0.30(+1.97%) |
Jun 28, 2011 | 15.04 | 15.34 | 15.04 | 15.19 | 378,728 | +0.27(+1.80%) |
Jun 27, 2011 | 15.52 | 15.62 | 14.76 | 14.92 | 619,352 | -0.59(-3.78%) |
Jun 24, 2011 | 15.24 | 15.51 | 15.16 | 15.51 | 247,721 | +0.23(+1.48%) |
Jun 23, 2011 | 15.18 | 15.37 | 14.89 | 15.28 | 496,826 | -0.02(-0.10%) |
Jun 22, 2011 | 15.22 | 15.70 | 15.22 | 15.30 | 465,310 | +0.07(+0.43%) |
Jun 21, 2011 | 14.70 | 15.29 | 14.65 | 15.23 | 330,499 | +0.58(+3.95%) |
Jun 20, 2011 | 14.55 | 14.69 | 14.47 | 14.65 | 415,842 | -0.07(-0.47%) |
Jun 17, 2011 | 15.30 | 15.47 | 14.69 | 14.72 | 545,045 | -0.43(-2.86%) |
Jun 16, 2011 | 15.55 | 15.55 | 15.01 | 15.15 | 216,421 | -0.35(-2.23%) |
Jun 15, 2011 | 15.51 | 15.61 | 15.38 | 15.50 | 534,866 | -0.07(-0.47%) |
Jun 14, 2011 | 15.44 | 15.61 | 15.41 | 15.57 | 345,316 | +0.16(+1.02%) |
Jun 13, 2011 | 15.43 | 15.48 | 15.37 | 15.41 | 262,173 | +0.05(+0.30%) |
Jun 10, 2011 | 15.10 | 15.43 | 15.08 | 15.37 | 299,934 | +0.27(+1.80%) |
Jun 09, 2011 | 15.02 | 15.17 | 14.87 | 15.10 | 278,124 | +0.27(+1.84%) |
Jun 08, 2011 | 14.88 | 15.11 | 14.66 | 14.82 | 300,609 | -0.07(-0.46%) |
Jun 07, 2011 | 14.96 | 15.04 | 14.85 | 14.89 | 196,019 | -0.00(-0.03%) |
Jun 06, 2011 | 15.20 | 15.30 | 14.85 | 14.90 | 132,986 | -0.29(-1.92%) |
Jun 03, 2011 | 15.10 | 15.34 | 14.98 | 15.19 | 183,102 | -0.02(-0.15%) |
May 24, 2011 | 15.26 | 15.47 | 15.03 | 15.21 | 257,141 | +0.00(+0.00%) |
May 23, 2011 | 15.09 | 15.27 | 15.09 | 15.21 | 297,032 | -0.04(-0.28%) |
May 20, 2011 | 15.13 | 15.32 | 15.06 | 15.25 | 354,564 | +0.16(+1.09%) |
May 19, 2011 | 15.05 | 15.18 | 14.90 | 15.09 | 489,059 | +0.15(+1.00%) |
May 18, 2011 | 14.67 | 14.94 | 14.67 | 14.94 | 515,315 | +0.40(+2.74%) |
May 17, 2011 | 15.28 | 15.36 | 14.51 | 14.54 | 1,097,193 | -0.85(-5.53%) |
May 16, 2011 | 15.52 | 15.65 | 15.19 | 15.39 | 286,603 | -0.18(-1.13%) |
May 13, 2011 | 16.03 | 16.30 | 15.40 | 15.57 | 316,719 | -0.37(-2.33%) |
May 12, 2011 | 15.88 | 16.18 | 15.76 | 15.94 | 349,089 | -0.23(-1.45%) |
May 11, 2011 | 16.42 | 16.55 | 16.02 | 16.17 | 334,146 | -0.23(-1.43%) |
May 10, 2011 | 16.29 | 16.45 | 16.29 | 16.41 | 249,757 | +0.11(+0.66%) |
May 09, 2011 | 16.22 | 16.45 | 16.05 | 16.30 | 301,529 | +0.11(+0.71%) |
May 06, 2011 | 16.00 | 16.36 | 15.94 | 16.19 | 249,400 | +0.20(+1.27%) |
May 05, 2011 | 16.05 | 16.26 | 15.58 | 15.98 | 475,919 | -0.32(-1.98%) |
May 04, 2011 | 16.61 | 16.64 | 15.96 | 16.30 | 818,026 | -0.38(-2.26%) |
May 03, 2011 | 16.60 | 16.81 | 16.48 | 16.68 | 805,004 | +0.05(+0.27%) |