Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.67 | 16.02 | 15.67 | 16.02 | 409,567 | +0.43(+2.77%) |
Jul 28, 2011 | 15.63 | 15.67 | 15.58 | 15.58 | 6,411 | +0.06(+0.39%) |
Jul 27, 2011 | 15.45 | 15.55 | 15.45 | 15.52 | 6,079 | -0.01(-0.06%) |
Jul 26, 2011 | 15.53 | 15.54 | 15.53 | 15.53 | 3,437 | +0.00(+0.00%) |
Jul 25, 2011 | 15.49 | 15.55 | 15.41 | 15.53 | 23,939 | -0.03(-0.19%) |
Jul 22, 2011 | 15.56 | 15.56 | 15.56 | 15.56 | 4,537 | +0.03(+0.19%) |
Jul 21, 2011 | 15.50 | 15.53 | 15.49 | 15.53 | 3,339 | -0.08(-0.49%) |
Jul 20, 2011 | 15.62 | 15.73 | 15.50 | 15.61 | 20,892 | -0.08(-0.49%) |
Jul 19, 2011 | 15.37 | 15.75 | 15.37 | 15.69 | 35,894 | +0.24(+1.57%) |
Jul 18, 2011 | 15.51 | 15.51 | 15.45 | 15.45 | 3,236 | -0.05(-0.35%) |
Jul 15, 2011 | 15.50 | 15.51 | 15.47 | 15.50 | 9,884 | -0.10(-0.64%) |
Jul 14, 2011 | 15.65 | 15.68 | 15.60 | 15.60 | 8,089 | -0.11(-0.71%) |
Jul 13, 2011 | 15.65 | 15.76 | 15.60 | 15.71 | 5,169 | +0.05(+0.34%) |
Jul 12, 2011 | 15.63 | 15.70 | 15.55 | 15.66 | 35,117 | +0.03(+0.16%) |
Jul 11, 2011 | 15.57 | 15.63 | 15.52 | 15.63 | 13,532 | +0.13(+0.85%) |
Jul 08, 2011 | 15.42 | 15.50 | 15.40 | 15.50 | 6,676 | +0.13(+0.86%) |
Jul 07, 2011 | 15.33 | 15.38 | 15.31 | 15.37 | 11,515 | +0.03(+0.17%) |
Jul 06, 2011 | 15.26 | 15.34 | 15.24 | 15.34 | 8,141 | +0.04(+0.24%) |
Jul 05, 2011 | 15.35 | 15.35 | 15.26 | 15.30 | 8,216 | +0.05(+0.32%) |
Jul 01, 2011 | 15.26 | 15.26 | 15.19 | 15.26 | 3,898 | -0.04(-0.28%) |
Jun 30, 2011 | 15.26 | 15.30 | 15.15 | 15.30 | 6,287 | +0.10(+0.65%) |
Jun 29, 2011 | 15.26 | 15.33 | 15.19 | 15.20 | 8,262 | -0.09(-0.62%) |
Jun 28, 2011 | 15.38 | 15.38 | 15.29 | 15.29 | 3,379 | -0.04(-0.28%) |
Jun 27, 2011 | 15.52 | 15.52 | 15.34 | 15.34 | 6,723 | -0.23(-1.48%) |
Jun 24, 2011 | 15.58 | 15.68 | 15.54 | 15.57 | 45,732 | -0.02(-0.13%) |
Jun 23, 2011 | 15.56 | 15.59 | 15.56 | 15.59 | 7,132 | +0.05(+0.29%) |
Jun 22, 2011 | 15.54 | 15.82 | 15.54 | 15.54 | 17,655 | +0.01(+0.08%) |
Jun 21, 2011 | 15.46 | 15.53 | 15.46 | 15.53 | 7,939 | -0.03(-0.16%) |
Jun 20, 2011 | 15.55 | 15.55 | 15.55 | 15.55 | 21,844 | -0.06(-0.36%) |
Jun 17, 2011 | 15.60 | 15.64 | 15.60 | 15.61 | 2,464 | -0.03(-0.19%) |
Jun 16, 2011 | 15.65 | 15.69 | 15.63 | 15.64 | 2,323 | +0.06(+0.37%) |
Jun 15, 2011 | 15.48 | 15.58 | 15.43 | 15.58 | 3,503 | +0.11(+0.73%) |
Jun 14, 2011 | 15.49 | 15.53 | 15.47 | 15.47 | 6,793 | -0.16(-1.03%) |
Jun 13, 2011 | 15.61 | 15.63 | 15.57 | 15.63 | 31,223 | +0.01(+0.08%) |
Jun 10, 2011 | 15.65 | 15.74 | 15.62 | 15.62 | 8,531 | +0.04(+0.24%) |
Jun 09, 2011 | 15.71 | 15.71 | 15.58 | 15.58 | 10,502 | -0.04(-0.24%) |
Jun 08, 2011 | 15.68 | 15.69 | 15.57 | 15.62 | 34,953 | +0.01(+0.05%) |
Jun 07, 2011 | 15.48 | 15.61 | 15.48 | 15.61 | 6,620 | +0.06(+0.41%) |
Jun 06, 2011 | 15.55 | 15.55 | 15.45 | 15.55 | 6,222 | -0.06(-0.38%) |
Jun 03, 2011 | 15.55 | 15.63 | 15.55 | 15.61 | 2,496 | -0.05(-0.30%) |
May 24, 2011 | 15.71 | 15.75 | 15.62 | 15.65 | 2,393 | -0.07(-0.45%) |
May 23, 2011 | 15.72 | 15.76 | 15.68 | 15.72 | 6,060 | +0.14(+0.89%) |
May 20, 2011 | 15.62 | 15.62 | 15.59 | 15.59 | 1,773 | -0.11(-0.68%) |
May 19, 2011 | 15.60 | 15.69 | 15.60 | 15.69 | 16,010 | +0.04(+0.27%) |
May 18, 2011 | 15.79 | 15.80 | 15.65 | 15.65 | 39,151 | -0.17(-1.08%) |
May 17, 2011 | 15.72 | 15.82 | 15.68 | 15.82 | 25,541 | +0.12(+0.73%) |
May 16, 2011 | 15.50 | 15.72 | 15.50 | 15.70 | 294,360 | +0.31(+1.99%) |
May 13, 2011 | 15.39 | 15.40 | 15.39 | 15.40 | 3,500 | -0.02(-0.13%) |
May 12, 2011 | 15.46 | 15.46 | 15.41 | 15.42 | 1,811 | +0.01(+0.06%) |
May 11, 2011 | 15.32 | 15.44 | 15.32 | 15.41 | 1,654 | -0.05(-0.33%) |
May 10, 2011 | 15.51 | 15.51 | 15.46 | 15.46 | 1,095 | -0.05(-0.33%) |
May 09, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 2,223 | +0.00(+0.00%) |
May 06, 2011 | 15.54 | 15.54 | 15.51 | 15.51 | 1,872 | +0.00(+0.00%) |
May 05, 2011 | 15.42 | 15.51 | 15.42 | 15.51 | 6,849 | +0.03(+0.19%) |
May 04, 2011 | 15.47 | 15.50 | 15.47 | 15.48 | 3,573 | +0.17(+1.09%) |
May 03, 2011 | 15.41 | 15.43 | 15.28 | 15.32 | 8,342 | +0.03(+0.22%) |