Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.07 | 14.22 | 13.83 | 13.92 | 6,766,669 | -0.43(-2.98%) |
Jul 28, 2011 | 14.54 | 14.65 | 14.20 | 14.35 | 4,792,667 | -0.22(-1.50%) |
Jul 27, 2011 | 14.71 | 14.80 | 14.40 | 14.56 | 3,768,980 | -0.28(-1.86%) |
Jul 26, 2011 | 14.51 | 14.87 | 14.30 | 14.84 | 3,298,260 | +0.30(+2.08%) |
Jul 25, 2011 | 14.52 | 14.87 | 14.36 | 14.54 | 3,192,367 | -0.23(-1.59%) |
Jul 22, 2011 | 14.56 | 14.90 | 14.29 | 14.77 | 4,714,147 | +0.53(+3.71%) |
Jul 21, 2011 | 14.14 | 14.39 | 13.96 | 14.25 | 4,575,600 | +0.62(+4.55%) |
Jul 20, 2011 | 13.16 | 13.74 | 13.16 | 13.63 | 4,666,692 | +0.39(+2.98%) |
Jul 19, 2011 | 12.93 | 13.26 | 12.91 | 13.23 | 2,315,124 | +0.34(+2.60%) |
Jul 18, 2011 | 13.23 | 13.28 | 12.68 | 12.90 | 6,102,617 | -0.43(-3.21%) |
Jul 15, 2011 | 13.52 | 13.55 | 13.31 | 13.32 | 2,802,111 | -0.15(-1.12%) |
Jul 14, 2011 | 13.68 | 13.82 | 13.42 | 13.47 | 3,632,209 | -0.13(-0.92%) |
Jul 13, 2011 | 13.79 | 13.79 | 13.39 | 13.60 | 4,427,307 | -0.01(-0.06%) |
Jul 12, 2011 | 13.73 | 13.91 | 13.59 | 13.61 | 3,045,533 | -0.24(-1.75%) |
Jul 11, 2011 | 13.94 | 14.03 | 13.64 | 13.85 | 5,300,327 | -0.40(-2.82%) |
Jul 08, 2011 | 14.08 | 14.25 | 14.01 | 14.25 | 2,242,896 | -0.16(-1.11%) |
Jul 07, 2011 | 14.38 | 14.52 | 14.23 | 14.41 | 4,637,212 | +0.21(+1.47%) |
Jul 06, 2011 | 14.17 | 14.22 | 13.94 | 14.20 | 2,674,619 | +0.02(+0.12%) |
Jul 05, 2011 | 14.37 | 14.51 | 14.12 | 14.19 | 3,725,865 | -0.37(-2.53%) |
Jul 01, 2011 | 13.96 | 14.66 | 13.93 | 14.56 | 4,193,461 | +0.68(+4.89%) |
Jun 30, 2011 | 13.73 | 14.11 | 13.70 | 13.88 | 4,658,966 | +0.15(+1.10%) |
Jun 29, 2011 | 13.84 | 13.84 | 13.63 | 13.73 | 4,567,359 | -0.01(-0.06%) |
Jun 28, 2011 | 13.68 | 13.76 | 13.57 | 13.73 | 2,269,934 | +0.12(+0.86%) |
Jun 27, 2011 | 13.42 | 13.69 | 13.37 | 13.62 | 1,764,525 | +0.19(+1.44%) |
Jun 24, 2011 | 13.68 | 13.83 | 13.41 | 13.42 | 2,860,913 | -0.20(-1.48%) |
Jun 23, 2011 | 13.59 | 13.66 | 13.37 | 13.63 | 3,716,318 | -0.13(-0.91%) |
Jun 22, 2011 | 13.79 | 13.95 | 13.73 | 13.75 | 2,859,400 | -0.13(-0.91%) |
Jun 21, 2011 | 13.82 | 14.00 | 13.73 | 13.88 | 3,380,646 | +0.09(+0.67%) |
Jun 20, 2011 | 13.77 | 13.83 | 13.75 | 13.78 | 3,302,468 | -0.15(-1.08%) |
Jun 17, 2011 | 14.23 | 14.28 | 13.85 | 13.94 | 4,691,227 | -0.11(-0.78%) |
Jun 16, 2011 | 13.84 | 14.13 | 13.79 | 14.04 | 5,122,565 | +0.14(+1.02%) |
Jun 15, 2011 | 14.02 | 14.22 | 13.80 | 13.90 | 4,758,200 | -0.36(-2.53%) |
Jun 14, 2011 | 14.04 | 14.29 | 14.02 | 14.26 | 3,362,283 | +0.35(+2.53%) |
Jun 13, 2011 | 13.89 | 14.00 | 13.78 | 13.91 | 5,741,533 | +0.00(+0.00%) |
Jun 10, 2011 | 13.89 | 14.01 | 13.77 | 13.91 | 5,205,179 | -0.09(-0.66%) |
Jun 09, 2011 | 13.63 | 14.10 | 13.58 | 14.00 | 4,584,468 | +0.44(+3.28%) |
Jun 08, 2011 | 13.48 | 13.67 | 13.48 | 13.56 | 3,479,880 | +0.00(+0.00%) |
Jun 07, 2011 | 13.65 | 13.70 | 13.51 | 13.56 | 2,885,156 | +0.02(+0.12%) |
Jun 06, 2011 | 13.71 | 13.75 | 13.45 | 13.54 | 3,004,048 | -0.26(-1.88%) |
Jun 03, 2011 | 13.75 | 13.98 | 13.68 | 13.80 | 2,790,307 | -0.11(-0.78%) |
May 24, 2011 | 13.87 | 14.11 | 13.81 | 13.91 | 3,509,797 | +0.04(+0.30%) |
May 23, 2011 | 13.76 | 14.06 | 13.70 | 13.87 | 3,959,409 | -0.34(-2.36%) |
May 20, 2011 | 14.41 | 14.46 | 14.16 | 14.20 | 2,234,363 | -0.23(-1.62%) |
May 19, 2011 | 14.35 | 14.47 | 14.22 | 14.44 | 2,297,519 | +0.08(+0.52%) |
May 18, 2011 | 14.19 | 14.41 | 14.00 | 14.36 | 4,783,975 | +0.23(+1.60%) |
May 17, 2011 | 13.99 | 14.17 | 13.68 | 14.14 | 5,722,232 | +0.04(+0.30%) |
May 16, 2011 | 14.45 | 14.55 | 14.07 | 14.09 | 4,082,494 | -0.49(-3.33%) |
May 13, 2011 | 14.71 | 14.84 | 14.33 | 14.58 | 4,512,839 | -0.13(-0.91%) |
May 12, 2011 | 14.72 | 14.85 | 14.34 | 14.71 | 4,761,667 | -0.19(-1.29%) |
May 11, 2011 | 15.35 | 15.41 | 14.76 | 14.91 | 3,295,664 | -0.44(-2.89%) |
May 10, 2011 | 15.16 | 15.39 | 15.14 | 15.35 | 3,074,351 | +0.21(+1.38%) |
May 09, 2011 | 14.99 | 15.21 | 14.76 | 15.14 | 2,519,854 | +0.22(+1.46%) |
May 06, 2011 | 15.08 | 15.14 | 14.85 | 14.92 | 2,497,823 | +0.05(+0.34%) |
May 05, 2011 | 15.11 | 15.19 | 14.83 | 14.87 | 3,202,581 | -0.42(-2.74%) |
May 04, 2011 | 15.56 | 15.78 | 15.09 | 15.29 | 4,781,663 | -0.34(-2.14%) |
May 03, 2011 | 15.50 | 15.88 | 15.49 | 15.63 | 6,627,622 | +0.00(+0.00%) |