Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.02 | 14.34 | 13.88 | 14.28 | 925,383 | +0.19(+1.32%) |
Jul 28, 2011 | 13.95 | 14.14 | 13.92 | 14.10 | 1,121,280 | +0.13(+0.94%) |
Jul 27, 2011 | 14.16 | 14.17 | 13.91 | 13.97 | 1,612,805 | -0.22(-1.54%) |
Jul 26, 2011 | 14.45 | 14.52 | 14.16 | 14.18 | 1,074,592 | -0.24(-1.66%) |
Jul 25, 2011 | 14.50 | 14.64 | 14.35 | 14.42 | 1,127,569 | -0.17(-1.14%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.56 | 14.59 | 651,956 | +0.04(+0.28%) |
Jul 21, 2011 | 14.46 | 14.61 | 14.45 | 14.55 | 649,609 | +0.11(+0.75%) |
Jul 20, 2011 | 14.46 | 14.48 | 14.31 | 14.44 | 526,007 | +0.04(+0.29%) |
Jul 19, 2011 | 14.37 | 14.41 | 14.32 | 14.40 | 539,866 | +0.12(+0.85%) |
Jul 18, 2011 | 14.34 | 14.38 | 14.16 | 14.28 | 953,869 | -0.10(-0.72%) |
Jul 15, 2011 | 14.42 | 14.48 | 14.35 | 14.38 | 686,281 | +0.01(+0.05%) |
Jul 14, 2011 | 14.49 | 14.54 | 14.35 | 14.38 | 536,283 | -0.06(-0.39%) |
Jul 13, 2011 | 14.47 | 14.52 | 14.43 | 14.43 | 320,449 | -0.03(-0.18%) |
Jul 12, 2011 | 14.42 | 14.49 | 14.40 | 14.46 | 615,846 | -0.04(-0.25%) |
Jul 11, 2011 | 14.48 | 14.51 | 14.38 | 14.49 | 653,179 | -0.09(-0.61%) |
Jul 08, 2011 | 14.54 | 14.59 | 14.51 | 14.58 | 463,133 | -0.01(-0.10%) |
Jul 07, 2011 | 14.60 | 14.62 | 14.51 | 14.60 | 523,172 | +0.08(+0.57%) |
Jul 06, 2011 | 14.50 | 14.54 | 14.45 | 14.52 | 517,507 | +0.01(+0.07%) |
Jul 05, 2011 | 14.59 | 14.62 | 14.48 | 14.51 | 630,279 | -0.08(-0.53%) |
Jul 01, 2011 | 14.51 | 14.59 | 14.39 | 14.58 | 504,479 | +0.13(+0.89%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.38 | 14.46 | 969,844 | -0.10(-0.67%) |
Jun 29, 2011 | 14.38 | 14.59 | 14.34 | 14.55 | 739,651 | +0.12(+0.84%) |
Jun 28, 2011 | 14.24 | 14.43 | 14.24 | 14.43 | 625,234 | +0.19(+1.34%) |
Jun 27, 2011 | 14.21 | 14.28 | 14.15 | 14.24 | 512,090 | +0.03(+0.22%) |
Jun 24, 2011 | 14.14 | 14.22 | 14.10 | 14.21 | 761,295 | +0.09(+0.62%) |
Jun 23, 2011 | 13.99 | 14.14 | 13.85 | 14.12 | 895,855 | +0.03(+0.22%) |
Jun 22, 2011 | 14.03 | 14.16 | 13.99 | 14.09 | 743,122 | +0.02(+0.15%) |
Jun 21, 2011 | 13.86 | 14.08 | 13.84 | 14.07 | 1,423,395 | +0.23(+1.68%) |
Jun 20, 2011 | 13.79 | 13.84 | 13.76 | 13.84 | 905,941 | +0.13(+0.94%) |
Jun 17, 2011 | 13.90 | 13.99 | 13.68 | 13.71 | 1,691,343 | -0.16(-1.15%) |
Jun 16, 2011 | 14.07 | 14.23 | 13.80 | 13.87 | 1,220,061 | -0.27(-1.92%) |
Jun 15, 2011 | 14.13 | 14.22 | 13.97 | 14.14 | 1,269,410 | -0.08(-0.60%) |
Jun 14, 2011 | 14.23 | 14.27 | 14.13 | 14.22 | 934,527 | +0.02(+0.14%) |
Jun 13, 2011 | 14.31 | 14.36 | 14.08 | 14.20 | 813,813 | -0.10(-0.68%) |
Jun 10, 2011 | 14.20 | 14.33 | 14.09 | 14.30 | 941,886 | +0.08(+0.60%) |
Jun 09, 2011 | 13.90 | 14.23 | 13.83 | 14.22 | 1,037,486 | +0.21(+1.49%) |
Jun 08, 2011 | 14.01 | 14.13 | 13.91 | 14.01 | 670,716 | -0.02(-0.17%) |
Jun 07, 2011 | 14.11 | 14.24 | 14.01 | 14.03 | 761,658 | -0.05(-0.38%) |
Jun 06, 2011 | 14.22 | 14.22 | 14.02 | 14.09 | 1,158,989 | -0.16(-1.15%) |
Jun 03, 2011 | 13.96 | 14.25 | 13.96 | 14.25 | 970,191 | +0.08(+0.56%) |
May 24, 2011 | 14.20 | 14.37 | 14.08 | 14.17 | 852,419 | +0.05(+0.34%) |
May 23, 2011 | 14.06 | 14.16 | 13.99 | 14.12 | 965,670 | -0.05(-0.32%) |
May 20, 2011 | 14.07 | 14.19 | 13.93 | 14.17 | 801,859 | +0.06(+0.43%) |
May 19, 2011 | 14.04 | 14.14 | 13.98 | 14.11 | 1,104,487 | +0.15(+1.04%) |
May 18, 2011 | 13.75 | 14.01 | 13.70 | 13.96 | 1,235,415 | +0.27(+1.98%) |
May 17, 2011 | 13.90 | 13.90 | 13.52 | 13.69 | 1,690,959 | -0.21(-1.53%) |
May 16, 2011 | 14.01 | 14.10 | 13.87 | 13.90 | 883,542 | -0.12(-0.88%) |
May 13, 2011 | 14.01 | 14.37 | 13.94 | 14.03 | 986,318 | +0.07(+0.47%) |
May 12, 2011 | 14.06 | 14.12 | 13.86 | 13.96 | 1,011,379 | -0.12(-0.86%) |
May 11, 2011 | 14.19 | 14.19 | 13.90 | 14.08 | 1,300,797 | -0.10(-0.73%) |
May 10, 2011 | 14.27 | 14.35 | 14.15 | 14.19 | 1,015,098 | -0.05(-0.34%) |
May 09, 2011 | 14.39 | 14.43 | 14.14 | 14.23 | 993,330 | -0.05(-0.36%) |
May 06, 2011 | 13.94 | 14.34 | 13.94 | 14.29 | 1,806,962 | +0.40(+2.89%) |
May 05, 2011 | 13.68 | 13.96 | 13.44 | 13.88 | 2,652,617 | +0.15(+1.07%) |
May 04, 2011 | 14.29 | 14.29 | 13.45 | 13.74 | 3,314,299 | -0.34(-2.39%) |
May 03, 2011 | 14.33 | 14.43 | 14.04 | 14.07 | 1,953,165 | -0.26(-1.80%) |