Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.78 | 13.26 | 12.52 | 13.02 | 1,656,919 | +0.03(+0.23%) |
Jul 28, 2011 | 13.31 | 13.31 | 12.96 | 12.99 | 1,450,814 | -0.23(-1.74%) |
Jul 27, 2011 | 13.87 | 13.94 | 13.18 | 13.22 | 1,775,557 | -0.79(-5.64%) |
Jul 26, 2011 | 14.01 | 14.13 | 13.70 | 14.01 | 1,456,746 | -0.26(-1.82%) |
Jul 25, 2011 | 14.28 | 14.51 | 14.23 | 14.27 | 790,370 | -0.23(-1.59%) |
Jul 22, 2011 | 14.49 | 14.58 | 14.34 | 14.50 | 854,340 | +0.05(+0.35%) |
Jul 21, 2011 | 14.32 | 14.47 | 14.22 | 14.45 | 1,032,374 | +0.21(+1.47%) |
Jul 20, 2011 | 14.12 | 14.40 | 14.01 | 14.24 | 1,269,421 | +0.15(+1.06%) |
Jul 19, 2011 | 14.57 | 14.58 | 13.96 | 14.09 | 1,728,845 | +0.24(+1.73%) |
Jul 18, 2011 | 14.01 | 14.31 | 13.72 | 13.85 | 1,528,073 | -0.24(-1.70%) |
Jul 15, 2011 | 13.92 | 14.17 | 13.57 | 14.09 | 2,322,612 | +0.39(+2.85%) |
Jul 14, 2011 | 14.84 | 14.95 | 13.65 | 13.70 | 3,492,061 | -1.04(-7.06%) |
Jul 13, 2011 | 15.03 | 15.44 | 14.69 | 14.74 | 2,136,300 | -0.18(-1.21%) |
Jul 12, 2011 | 15.09 | 15.26 | 14.84 | 14.92 | 1,061,946 | -0.22(-1.45%) |
Jul 11, 2011 | 15.53 | 15.63 | 15.01 | 15.14 | 1,256,592 | -0.67(-4.24%) |
Jul 08, 2011 | 15.93 | 16.05 | 15.50 | 15.81 | 1,569,687 | -0.53(-3.24%) |
Jul 07, 2011 | 16.15 | 16.55 | 16.02 | 16.34 | 1,162,510 | +0.47(+2.96%) |
Jul 06, 2011 | 15.96 | 15.96 | 15.65 | 15.87 | 945,007 | -0.11(-0.69%) |
Jul 05, 2011 | 16.03 | 16.10 | 15.82 | 15.98 | 1,273,322 | -0.10(-0.62%) |
Jul 01, 2011 | 15.71 | 16.11 | 15.35 | 16.08 | 1,553,459 | +0.43(+2.75%) |
Jun 30, 2011 | 15.59 | 15.84 | 15.54 | 15.65 | 1,315,782 | +0.14(+0.90%) |
Jun 29, 2011 | 15.12 | 15.69 | 14.94 | 15.51 | 1,650,335 | +0.51(+3.40%) |
Jun 28, 2011 | 14.61 | 15.01 | 14.56 | 15.00 | 1,247,926 | +0.49(+3.38%) |
Jun 27, 2011 | 14.19 | 14.58 | 14.06 | 14.51 | 1,239,219 | +0.29(+2.04%) |
Jun 24, 2011 | 14.48 | 14.68 | 14.11 | 14.22 | 3,176,128 | -0.18(-1.25%) |
Jun 23, 2011 | 14.33 | 14.40 | 13.80 | 14.40 | 2,728,983 | -0.19(-1.30%) |
Jun 22, 2011 | 14.48 | 14.94 | 14.40 | 14.59 | 1,065,429 | +0.09(+0.62%) |
Jun 21, 2011 | 14.14 | 14.54 | 14.06 | 14.50 | 1,294,219 | +0.55(+3.98%) |
Jun 20, 2011 | 13.91 | 14.15 | 13.81 | 13.95 | 1,022,865 | -0.06(-0.46%) |
Jun 17, 2011 | 14.36 | 14.45 | 13.91 | 14.01 | 1,796,849 | +0.04(+0.29%) |
Jun 16, 2011 | 14.28 | 14.42 | 13.60 | 13.97 | 1,837,786 | -0.31(-2.17%) |
Jun 15, 2011 | 14.57 | 14.88 | 14.16 | 14.28 | 1,466,244 | -0.59(-3.94%) |
Jun 14, 2011 | 14.61 | 15.02 | 14.61 | 14.87 | 1,292,105 | +0.46(+3.16%) |
Jun 13, 2011 | 14.79 | 14.79 | 14.07 | 14.41 | 2,162,281 | -0.23(-1.57%) |
Jun 10, 2011 | 14.39 | 14.86 | 14.32 | 14.64 | 1,637,814 | +0.10(+0.69%) |
Jun 09, 2011 | 14.46 | 14.60 | 14.25 | 14.54 | 1,583,749 | +0.24(+1.68%) |
Jun 08, 2011 | 14.65 | 14.76 | 14.22 | 14.30 | 1,885,283 | -0.40(-2.72%) |
Jun 07, 2011 | 14.92 | 15.19 | 14.69 | 14.70 | 2,335,983 | +0.02(+0.14%) |
Jun 06, 2011 | 15.13 | 15.34 | 14.66 | 14.68 | 1,770,689 | -0.27(-1.81%) |
Jun 03, 2011 | 15.07 | 15.31 | 14.90 | 14.95 | 1,520,552 | -0.41(-2.67%) |
May 24, 2011 | 15.39 | 15.85 | 15.21 | 15.36 | 2,415,606 | +0.18(+1.19%) |
May 23, 2011 | 15.09 | 15.26 | 14.88 | 15.18 | 1,923,033 | -0.24(-1.56%) |
May 20, 2011 | 15.45 | 15.73 | 15.20 | 15.42 | 1,595,977 | -0.14(-0.90%) |
May 19, 2011 | 15.87 | 16.10 | 15.34 | 15.56 | 2,247,619 | -0.29(-1.83%) |
May 18, 2011 | 15.91 | 16.14 | 15.73 | 15.85 | 2,273,027 | +0.11(+0.70%) |
May 17, 2011 | 15.94 | 16.10 | 15.42 | 15.74 | 1,571,254 | -0.31(-1.93%) |
May 16, 2011 | 15.62 | 16.54 | 15.45 | 16.05 | 2,038,026 | +0.35(+2.23%) |
May 13, 2011 | 16.37 | 16.50 | 15.63 | 15.70 | 1,717,683 | -0.69(-4.21%) |
May 12, 2011 | 16.08 | 16.59 | 15.81 | 16.39 | 2,110,817 | +0.21(+1.30%) |
May 11, 2011 | 16.91 | 16.92 | 16.05 | 16.18 | 2,486,828 | -0.83(-4.88%) |
May 10, 2011 | 17.25 | 17.38 | 16.88 | 17.01 | 1,635,367 | -0.04(-0.23%) |
May 09, 2011 | 16.97 | 17.16 | 16.57 | 17.05 | 1,825,589 | +0.33(+1.97%) |
May 06, 2011 | 16.55 | 17.30 | 16.32 | 16.72 | 3,416,769 | +0.45(+2.77%) |
May 05, 2011 | 16.47 | 17.10 | 16.22 | 16.27 | 2,898,867 | -0.25(-1.51%) |
May 04, 2011 | 18.41 | 18.57 | 16.45 | 16.52 | 6,804,367 | -3.22(-16.31%) |
May 03, 2011 | 19.85 | 20.26 | 19.47 | 19.74 | 2,731,354 | -0.12(-0.60%) |