Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.82 | 14.19 | 13.75 | 13.98 | 5,582,032 | +0.04(+0.29%) |
Jul 28, 2011 | 14.03 | 14.14 | 13.94 | 13.94 | 3,687,374 | -0.08(-0.57%) |
Jul 27, 2011 | 14.37 | 14.38 | 13.98 | 14.02 | 6,512,861 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,738,118 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.33 | 14.33 | 4,486,624 | -0.19(-1.31%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.53 | 14.53 | 4,108,828 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,089,229 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,861 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.62 | 4,088,054 | +0.17(+1.16%) |
Jul 18, 2011 | 14.62 | 14.66 | 14.33 | 14.45 | 4,443,442 | -0.21(-1.47%) |
Jul 15, 2011 | 14.69 | 14.74 | 14.53 | 14.67 | 3,760,063 | -0.02(-0.16%) |
Jul 14, 2011 | 14.84 | 14.99 | 14.66 | 14.69 | 3,001,847 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,518,412 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,484,058 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.80 | 14.57 | 14.66 | 4,824,621 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.77 | 14.84 | 7,769,718 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.46 | 15.15 | 15.15 | 7,096,252 | -0.17(-1.09%) |
Jul 06, 2011 | 15.32 | 15.49 | 15.19 | 15.31 | 4,511,982 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.58 | 15.27 | 15.31 | 5,750,625 | -0.23(-1.49%) |
Jul 01, 2011 | 15.52 | 15.68 | 15.43 | 15.54 | 6,573,667 | +0.09(+0.57%) |
Jun 30, 2011 | 15.46 | 15.62 | 15.38 | 15.46 | 8,705,737 | +0.06(+0.41%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.11 | 15.39 | 9,314,964 | +0.14(+0.94%) |
Jun 28, 2011 | 15.07 | 15.25 | 14.94 | 15.25 | 8,514,954 | +0.17(+1.11%) |
Jun 27, 2011 | 15.04 | 15.14 | 15.02 | 15.08 | 6,380,821 | +0.04(+0.26%) |
Jun 24, 2011 | 14.81 | 15.15 | 14.81 | 15.04 | 8,396,914 | +0.13(+0.85%) |
Jun 23, 2011 | 14.45 | 14.93 | 14.35 | 14.92 | 16,428,524 | +0.36(+2.46%) |
Jun 22, 2011 | 14.64 | 14.74 | 14.55 | 14.56 | 4,027,365 | -0.10(-0.71%) |
Jun 21, 2011 | 14.65 | 14.72 | 14.53 | 14.66 | 6,700,488 | +0.11(+0.77%) |
Jun 20, 2011 | 14.54 | 14.57 | 14.50 | 14.55 | 3,428,852 | +0.08(+0.55%) |
Jun 17, 2011 | 14.46 | 14.62 | 14.36 | 14.47 | 6,274,438 | +0.08(+0.55%) |
Jun 16, 2011 | 14.14 | 14.44 | 14.06 | 14.39 | 5,825,657 | +0.39(+2.79%) |
Jun 15, 2011 | 14.29 | 14.29 | 13.94 | 14.00 | 5,439,071 | -0.41(-2.82%) |
Jun 14, 2011 | 14.18 | 14.44 | 14.13 | 14.41 | 7,268,204 | +0.37(+2.67%) |
Jun 13, 2011 | 13.68 | 14.14 | 13.60 | 14.03 | 6,209,720 | +0.41(+2.98%) |
Jun 10, 2011 | 13.86 | 13.97 | 13.61 | 13.63 | 5,387,057 | -0.28(-2.00%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.83 | 13.90 | 6,479,690 | -0.12(-0.85%) |
Jun 08, 2011 | 13.82 | 14.03 | 13.79 | 14.02 | 6,635,375 | +0.15(+1.09%) |
Jun 07, 2011 | 14.00 | 14.02 | 13.86 | 13.87 | 5,027,210 | -0.08(-0.57%) |
Jun 06, 2011 | 14.09 | 14.16 | 13.95 | 13.95 | 4,613,056 | -0.18(-1.30%) |
Jun 03, 2011 | 14.31 | 14.37 | 14.13 | 14.14 | 5,369,596 | -0.60(-4.05%) |
May 24, 2011 | 14.79 | 14.91 | 14.71 | 14.73 | 3,628,924 | -0.07(-0.48%) |
May 23, 2011 | 14.74 | 14.85 | 14.66 | 14.80 | 3,938,292 | -0.10(-0.64%) |
May 20, 2011 | 14.83 | 14.99 | 14.72 | 14.90 | 5,271,116 | +0.16(+1.08%) |
May 19, 2011 | 14.62 | 14.74 | 14.49 | 14.74 | 4,837,883 | +0.11(+0.76%) |
May 18, 2011 | 14.67 | 14.73 | 14.36 | 14.63 | 5,498,725 | -0.11(-0.75%) |
May 17, 2011 | 14.63 | 14.77 | 14.61 | 14.74 | 4,989,925 | +0.04(+0.27%) |
May 16, 2011 | 14.71 | 14.76 | 14.60 | 14.70 | 4,583,846 | -0.02(-0.11%) |
May 13, 2011 | 14.99 | 14.99 | 14.61 | 14.72 | 6,825,011 | -0.25(-1.65%) |
May 12, 2011 | 14.48 | 15.07 | 14.47 | 14.96 | 11,921,111 | +0.66(+4.61%) |
May 11, 2011 | 14.22 | 14.49 | 14.15 | 14.30 | 12,296,986 | +0.05(+0.33%) |
May 10, 2011 | 14.05 | 14.64 | 14.00 | 14.26 | 10,128,666 | +0.16(+1.13%) |
May 09, 2011 | 14.91 | 14.91 | 13.99 | 14.10 | 15,465,265 | -0.91(-6.04%) |
May 06, 2011 | 15.41 | 15.46 | 14.88 | 15.00 | 6,135,229 | -0.26(-1.72%) |
May 05, 2011 | 15.35 | 15.43 | 15.22 | 15.26 | 4,549,467 | -0.12(-0.77%) |
May 04, 2011 | 15.76 | 15.87 | 15.30 | 15.38 | 6,763,737 | -0.33(-2.07%) |
May 03, 2011 | 15.80 | 15.98 | 15.69 | 15.71 | 9,720,617 | -0.11(-0.70%) |