Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.85 | 13.15 | 12.71 | 12.93 | 8,016,861 | -0.11(-0.85%) |
Jul 28, 2011 | 12.98 | 13.31 | 12.94 | 13.04 | 6,576,385 | +0.06(+0.49%) |
Jul 27, 2011 | 13.32 | 13.37 | 12.93 | 12.98 | 9,106,056 | -0.45(-3.39%) |
Jul 26, 2011 | 13.33 | 13.71 | 13.28 | 13.43 | 9,869,195 | +0.26(+1.99%) |
Jul 25, 2011 | 13.08 | 13.23 | 12.99 | 13.17 | 6,473,686 | -0.07(-0.53%) |
Jul 22, 2011 | 13.25 | 13.27 | 13.19 | 13.24 | 3,936,742 | +0.04(+0.31%) |
Jul 21, 2011 | 12.90 | 13.24 | 12.86 | 13.20 | 9,015,092 | +0.47(+3.66%) |
Jul 20, 2011 | 12.87 | 12.87 | 12.71 | 12.73 | 5,057,912 | -0.03(-0.23%) |
Jul 19, 2011 | 12.59 | 12.82 | 12.52 | 12.76 | 7,142,241 | +0.27(+2.15%) |
Jul 18, 2011 | 12.88 | 12.90 | 12.41 | 12.50 | 11,694,359 | -0.44(-3.42%) |
Jul 15, 2011 | 13.12 | 13.12 | 12.78 | 12.94 | 7,332,165 | -0.08(-0.63%) |
Jul 14, 2011 | 13.26 | 13.30 | 12.94 | 13.02 | 5,057,126 | -0.20(-1.54%) |
Jul 13, 2011 | 13.02 | 13.39 | 13.00 | 13.22 | 9,169,960 | +0.28(+2.16%) |
Jul 12, 2011 | 13.08 | 13.18 | 12.94 | 12.94 | 7,841,095 | -0.20(-1.51%) |
Jul 11, 2011 | 13.50 | 13.61 | 13.11 | 13.14 | 5,857,599 | -0.60(-4.37%) |
Jul 08, 2011 | 13.73 | 13.80 | 13.65 | 13.74 | 7,890,365 | -0.19(-1.38%) |
Jul 07, 2011 | 13.78 | 14.01 | 13.71 | 13.94 | 9,653,477 | +0.36(+2.66%) |
Jul 06, 2011 | 13.60 | 13.64 | 13.47 | 13.57 | 5,073,486 | -0.07(-0.51%) |
Jul 05, 2011 | 13.69 | 13.73 | 13.58 | 13.64 | 6,339,156 | -0.09(-0.68%) |
Jul 01, 2011 | 13.61 | 13.78 | 13.54 | 13.74 | 9,065,702 | +0.09(+0.68%) |
Jun 30, 2011 | 13.67 | 13.73 | 13.52 | 13.64 | 5,947,689 | +0.02(+0.17%) |
Jun 29, 2011 | 13.35 | 13.66 | 13.33 | 13.62 | 7,639,462 | +0.38(+2.86%) |
Jun 28, 2011 | 13.07 | 13.32 | 13.04 | 13.24 | 6,426,964 | +0.23(+1.75%) |
Jun 27, 2011 | 12.81 | 13.07 | 12.81 | 13.01 | 7,293,974 | +0.23(+1.82%) |
Jun 24, 2011 | 13.22 | 13.27 | 12.78 | 12.78 | 12,342,390 | -0.43(-3.22%) |
Jun 23, 2011 | 13.23 | 13.29 | 12.97 | 13.21 | 8,826,597 | -0.25(-1.86%) |
Jun 22, 2011 | 13.59 | 13.68 | 13.45 | 13.46 | 5,447,974 | -0.17(-1.24%) |
Jun 21, 2011 | 13.57 | 13.77 | 13.56 | 13.63 | 7,761,532 | +0.15(+1.13%) |
Jun 20, 2011 | 13.42 | 13.49 | 13.40 | 13.47 | 5,179,797 | +0.04(+0.30%) |
Jun 17, 2011 | 13.57 | 13.64 | 13.37 | 13.43 | 8,981,225 | +0.02(+0.17%) |
Jun 16, 2011 | 13.34 | 13.54 | 13.28 | 13.41 | 6,044,933 | +0.05(+0.39%) |
Jun 15, 2011 | 13.45 | 13.57 | 13.19 | 13.36 | 7,451,499 | -0.20(-1.50%) |
Jun 14, 2011 | 13.56 | 13.69 | 13.49 | 13.56 | 9,305,733 | +0.17(+1.31%) |
Jun 13, 2011 | 13.40 | 13.54 | 13.27 | 13.39 | 6,301,353 | +0.01(+0.09%) |
Jun 10, 2011 | 13.45 | 13.51 | 13.25 | 13.38 | 8,357,196 | -0.13(-0.99%) |
Jun 09, 2011 | 13.26 | 13.54 | 13.24 | 13.51 | 4,984,732 | +0.27(+2.07%) |
Jun 08, 2011 | 13.25 | 13.38 | 13.18 | 13.24 | 6,254,007 | -0.05(-0.35%) |
Jun 07, 2011 | 13.26 | 13.39 | 13.11 | 13.28 | 6,894,456 | +0.13(+1.02%) |
Jun 06, 2011 | 13.43 | 13.52 | 13.12 | 13.15 | 5,519,569 | -0.30(-2.21%) |
Jun 03, 2011 | 13.47 | 13.67 | 13.42 | 13.45 | 6,828,030 | -0.57(-4.08%) |
May 24, 2011 | 14.18 | 14.23 | 13.94 | 14.02 | 6,950,290 | -0.15(-1.03%) |
May 23, 2011 | 14.34 | 14.37 | 14.13 | 14.16 | 7,096,754 | -0.41(-2.84%) |
May 20, 2011 | 14.27 | 14.63 | 14.27 | 14.58 | 11,964,352 | +0.19(+1.30%) |
May 19, 2011 | 14.52 | 14.64 | 14.31 | 14.39 | 12,555,050 | -0.01(-0.04%) |
May 18, 2011 | 14.14 | 14.44 | 14.08 | 14.40 | 5,269,454 | +0.29(+2.08%) |
May 17, 2011 | 14.22 | 14.27 | 13.97 | 14.10 | 9,218,234 | -0.19(-1.34%) |
May 16, 2011 | 14.45 | 14.63 | 14.29 | 14.29 | 7,257,566 | -0.21(-1.48%) |
May 13, 2011 | 14.61 | 14.77 | 14.46 | 14.51 | 12,149,076 | -0.11(-0.75%) |
May 12, 2011 | 14.21 | 14.65 | 14.12 | 14.62 | 10,642,468 | +0.38(+2.69%) |
May 11, 2011 | 14.17 | 14.40 | 14.04 | 14.24 | 9,679,884 | +0.02(+0.16%) |
May 10, 2011 | 14.24 | 14.31 | 14.09 | 14.21 | 7,564,872 | +0.05(+0.37%) |
May 09, 2011 | 14.07 | 14.18 | 14.00 | 14.16 | 3,875,257 | +0.08(+0.58%) |
May 06, 2011 | 14.26 | 14.49 | 13.99 | 14.08 | 7,096,942 | +0.08(+0.54%) |
May 05, 2011 | 14.14 | 14.17 | 13.93 | 14.00 | 7,718,655 | -0.25(-1.75%) |
May 04, 2011 | 14.51 | 14.64 | 14.18 | 14.25 | 7,555,008 | -0.28(-1.95%) |
May 03, 2011 | 14.54 | 14.68 | 14.39 | 14.54 | 9,408,841 | -0.05(-0.36%) |