Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.32 | 14.66 | 14.31 | 14.66 | 657,958 | +0.17(+1.17%) |
Jul 28, 2011 | 14.54 | 14.69 | 14.45 | 14.49 | 290,810 | +0.03(+0.21%) |
Jul 27, 2011 | 14.67 | 14.67 | 14.42 | 14.46 | 512,382 | -0.09(-0.62%) |
Jul 26, 2011 | 14.57 | 14.70 | 14.49 | 14.55 | 286,041 | +0.17(+1.18%) |
Jul 25, 2011 | 14.33 | 14.50 | 14.33 | 14.38 | 1,588,072 | -0.13(-0.90%) |
Jul 22, 2011 | 14.53 | 14.56 | 14.49 | 14.51 | 823,143 | -0.14(-0.96%) |
Jul 21, 2011 | 14.34 | 14.70 | 14.30 | 14.65 | 751,779 | +0.37(+2.59%) |
Jul 20, 2011 | 14.36 | 14.39 | 14.23 | 14.28 | 556,209 | +0.02(+0.14%) |
Jul 19, 2011 | 14.16 | 14.31 | 14.11 | 14.26 | 1,544,100 | +0.22(+1.57%) |
Jul 18, 2011 | 14.09 | 14.11 | 13.94 | 14.04 | 2,851,128 | -0.26(-1.82%) |
Jul 15, 2011 | 14.29 | 14.36 | 14.25 | 14.30 | 979,059 | +0.19(+1.35%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.09 | 14.11 | 2,419,987 | -0.17(-1.19%) |
Jul 13, 2011 | 14.15 | 14.46 | 14.15 | 14.28 | 1,387,748 | +0.05(+0.35%) |
Jul 12, 2011 | 14.16 | 14.35 | 14.14 | 14.23 | 1,353,537 | -0.03(-0.21%) |
Jul 11, 2011 | 14.33 | 14.35 | 14.21 | 14.26 | 203,684 | -0.36(-2.46%) |
Jul 08, 2011 | 14.63 | 14.69 | 14.54 | 14.62 | 425,058 | -0.34(-2.27%) |
Jul 07, 2011 | 14.83 | 15.01 | 14.82 | 14.96 | 297,423 | +0.55(+3.82%) |
Jul 06, 2011 | 14.47 | 14.50 | 14.38 | 14.41 | 414,336 | -0.19(-1.30%) |
Jul 05, 2011 | 14.56 | 14.69 | 14.54 | 14.60 | 233,162 | -0.17(-1.15%) |
Jul 01, 2011 | 14.68 | 14.79 | 14.65 | 14.77 | 371,286 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.52 | 14.55 | 407,270 | +0.16(+1.11%) |
Jun 29, 2011 | 14.31 | 14.48 | 14.31 | 14.39 | 688,164 | +0.25(+1.77%) |
Jun 28, 2011 | 14.06 | 14.18 | 13.99 | 14.14 | 377,369 | +0.14(+1.00%) |
Jun 27, 2011 | 13.79 | 14.00 | 13.75 | 14.00 | 365,324 | -0.01(-0.07%) |
Jun 24, 2011 | 14.15 | 14.19 | 14.00 | 14.01 | 279,471 | +0.01(+0.07%) |
Jun 23, 2011 | 14.02 | 14.32 | 13.76 | 14.00 | 1,590,215 | -0.25(-1.75%) |
Jun 22, 2011 | 14.35 | 14.55 | 14.25 | 14.25 | 714,271 | -0.21(-1.45%) |
Jun 21, 2011 | 14.35 | 14.46 | 14.30 | 14.46 | 828,084 | +0.23(+1.62%) |
Jun 20, 2011 | 14.19 | 14.23 | 14.16 | 14.23 | 873,059 | -0.01(-0.07%) |
Jun 17, 2011 | 14.40 | 14.44 | 14.22 | 14.24 | 520,469 | -0.19(-1.32%) |
Jun 16, 2011 | 14.41 | 14.53 | 14.34 | 14.43 | 596,335 | +0.01(+0.07%) |
Jun 15, 2011 | 14.74 | 14.79 | 14.40 | 14.42 | 1,057,246 | -0.68(-4.50%) |
Jun 14, 2011 | 15.04 | 15.10 | 14.95 | 15.10 | 1,082,824 | +0.22(+1.48%) |
Jun 13, 2011 | 14.93 | 15.06 | 14.81 | 14.88 | 192,962 | -0.09(-0.60%) |
Jun 10, 2011 | 15.00 | 15.08 | 14.84 | 14.97 | 764,168 | -0.33(-2.16%) |
Jun 09, 2011 | 15.03 | 15.36 | 15.00 | 15.30 | 489,843 | +0.42(+2.82%) |
Jun 08, 2011 | 14.98 | 15.07 | 14.82 | 14.88 | 1,123,396 | +0.12(+0.81%) |
Jun 07, 2011 | 14.65 | 14.81 | 14.60 | 14.76 | 900,956 | +0.88(+6.34%) |
Jun 06, 2011 | 14.05 | 14.14 | 13.84 | 13.88 | 613,186 | -0.07(-0.50%) |
Jun 03, 2011 | 14.00 | 14.13 | 13.94 | 13.95 | 925,120 | +0.25(+1.82%) |
May 24, 2011 | 13.75 | 13.83 | 13.51 | 13.70 | 1,129,665 | +0.31(+2.32%) |
May 23, 2011 | 13.28 | 13.46 | 13.25 | 13.39 | 1,686,943 | -0.56(-4.01%) |
May 20, 2011 | 14.01 | 14.10 | 13.88 | 13.95 | 1,170,996 | -0.56(-3.86%) |
May 19, 2011 | 14.67 | 14.69 | 14.35 | 14.51 | 521,923 | -0.04(-0.27%) |
May 18, 2011 | 14.20 | 14.59 | 14.20 | 14.55 | 494,389 | +0.40(+2.83%) |
May 17, 2011 | 13.94 | 14.16 | 13.93 | 14.15 | 1,887,413 | +0.20(+1.43%) |
May 16, 2011 | 14.10 | 14.22 | 13.95 | 13.95 | 1,124,427 | -0.29(-2.04%) |
May 13, 2011 | 14.45 | 14.47 | 14.12 | 14.24 | 695,882 | -0.15(-1.04%) |
May 12, 2011 | 14.35 | 14.53 | 14.21 | 14.39 | 531,050 | -0.38(-2.57%) |
May 11, 2011 | 15.32 | 15.32 | 14.65 | 14.77 | 1,240,117 | -0.46(-3.02%) |
May 10, 2011 | 15.20 | 15.25 | 15.15 | 15.23 | 1,192,717 | -0.28(-1.81%) |
May 09, 2011 | 15.35 | 15.52 | 15.16 | 15.51 | 895,428 | +0.46(+3.06%) |
May 06, 2011 | 15.32 | 15.39 | 14.99 | 15.05 | 2,182,352 | +0.30(+2.03%) |
May 05, 2011 | 15.14 | 15.20 | 14.69 | 14.75 | 1,685,035 | -0.80(-5.14%) |
May 04, 2011 | 15.84 | 15.85 | 15.38 | 15.55 | 1,320,790 | -0.70(-4.31%) |
May 03, 2011 | 16.49 | 16.49 | 16.14 | 16.25 | 726,497 | -0.56(-3.33%) |