Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.32 | 13.59 | 13.21 | 13.49 | 1,109,218 | -0.02(-0.15%) |
Jul 28, 2011 | 13.69 | 13.72 | 13.50 | 13.51 | 1,079,997 | -0.15(-1.10%) |
Jul 27, 2011 | 14.06 | 14.08 | 13.59 | 13.66 | 1,496,843 | -0.40(-2.88%) |
Jul 26, 2011 | 14.04 | 14.14 | 13.87 | 14.06 | 780,321 | -0.03(-0.18%) |
Jul 25, 2011 | 14.01 | 14.17 | 13.86 | 14.09 | 708,768 | +0.01(+0.07%) |
Jul 22, 2011 | 14.25 | 14.32 | 14.05 | 14.08 | 1,024,082 | -0.12(-0.85%) |
Jul 21, 2011 | 14.17 | 14.50 | 14.02 | 14.20 | 1,503,249 | +0.04(+0.28%) |
Jul 20, 2011 | 14.45 | 14.45 | 13.89 | 14.16 | 1,850,432 | -0.29(-2.01%) |
Jul 19, 2011 | 14.36 | 14.67 | 14.32 | 14.45 | 1,317,108 | +0.24(+1.69%) |
Jul 18, 2011 | 14.37 | 14.37 | 13.95 | 14.21 | 1,582,666 | -0.16(-1.11%) |
Jul 15, 2011 | 14.50 | 14.58 | 14.25 | 14.37 | 1,158,078 | -0.12(-0.83%) |
Jul 14, 2011 | 14.73 | 14.89 | 14.20 | 14.49 | 1,389,503 | -0.26(-1.76%) |
Jul 13, 2011 | 14.78 | 14.99 | 14.68 | 14.75 | 750,456 | -0.02(-0.14%) |
Jul 12, 2011 | 14.77 | 14.92 | 14.60 | 14.77 | 1,816,860 | -0.07(-0.47%) |
Jul 11, 2011 | 15.14 | 15.26 | 14.75 | 14.84 | 1,331,829 | -0.52(-3.39%) |
Jul 08, 2011 | 15.38 | 15.44 | 15.15 | 15.36 | 1,157,593 | -0.22(-1.41%) |
Jul 07, 2011 | 15.69 | 15.77 | 15.55 | 15.58 | 1,444,571 | +0.10(+0.65%) |
Jul 06, 2011 | 15.47 | 15.63 | 15.33 | 15.48 | 1,095,122 | -0.09(-0.58%) |
Jul 05, 2011 | 15.38 | 15.70 | 15.35 | 15.57 | 993,657 | +0.15(+0.97%) |
Jul 01, 2011 | 15.36 | 15.47 | 15.22 | 15.42 | 1,396,259 | +0.14(+0.92%) |
Jun 30, 2011 | 15.44 | 15.62 | 14.95 | 15.28 | 1,633,540 | -0.10(-0.65%) |
Jun 29, 2011 | 15.35 | 15.58 | 15.18 | 15.38 | 1,487,364 | +0.12(+0.79%) |
Jun 28, 2011 | 15.27 | 15.33 | 14.99 | 15.26 | 1,146,728 | +0.12(+0.79%) |
Jun 27, 2011 | 14.80 | 15.39 | 14.76 | 15.14 | 1,614,841 | +0.34(+2.30%) |
Jun 24, 2011 | 15.21 | 15.30 | 14.76 | 14.80 | 3,001,966 | -0.41(-2.70%) |
Jun 23, 2011 | 14.74 | 15.30 | 14.65 | 15.21 | 2,608,311 | +0.35(+2.36%) |
Jun 22, 2011 | 14.80 | 14.96 | 14.75 | 14.86 | 1,987,789 | -0.08(-0.54%) |
Jun 21, 2011 | 14.67 | 15.00 | 14.58 | 14.94 | 1,655,992 | +0.31(+2.12%) |
Jun 20, 2011 | 14.49 | 14.71 | 14.39 | 14.63 | 1,809,513 | +0.14(+0.97%) |
Jun 17, 2011 | 14.57 | 14.75 | 14.38 | 14.49 | 2,322,388 | +0.00(+0.00%) |
Jun 16, 2011 | 14.53 | 14.67 | 14.26 | 14.49 | 1,796,706 | -0.04(-0.28%) |
Jun 15, 2011 | 14.95 | 14.99 | 14.47 | 14.53 | 3,483,689 | -0.47(-3.13%) |
Jun 14, 2011 | 15.18 | 15.30 | 14.64 | 15.00 | 5,485,127 | -0.42(-2.72%) |
Jun 13, 2011 | 15.56 | 15.58 | 15.30 | 15.42 | 1,428,852 | -0.17(-1.09%) |
Jun 10, 2011 | 15.66 | 15.76 | 15.40 | 15.59 | 2,546,899 | -0.14(-0.89%) |
Jun 09, 2011 | 15.33 | 15.84 | 15.14 | 15.73 | 3,326,456 | +0.44(+2.88%) |
Jun 08, 2011 | 15.74 | 16.00 | 15.28 | 15.29 | 3,829,841 | -0.52(-3.29%) |
Jun 07, 2011 | 15.95 | 16.07 | 15.68 | 15.81 | 1,964,634 | -0.06(-0.38%) |
Jun 06, 2011 | 16.17 | 16.23 | 15.84 | 15.87 | 1,430,023 | -0.30(-1.86%) |
Jun 03, 2011 | 16.05 | 16.40 | 15.81 | 16.17 | 1,572,665 | +0.07(+0.43%) |
May 24, 2011 | 16.48 | 16.57 | 15.94 | 16.10 | 3,393,807 | -0.35(-2.13%) |
May 23, 2011 | 16.66 | 16.77 | 16.31 | 16.45 | 2,296,168 | -0.43(-2.55%) |
May 20, 2011 | 17.03 | 17.25 | 16.83 | 16.88 | 2,571,720 | -0.53(-3.04%) |
May 19, 2011 | 17.25 | 17.58 | 17.07 | 17.41 | 3,414,231 | +0.34(+1.99%) |
May 18, 2011 | 17.04 | 17.28 | 16.75 | 17.07 | 3,250,224 | -0.03(-0.18%) |
May 17, 2011 | 15.76 | 17.50 | 15.76 | 17.10 | 6,100,376 | +1.23(+7.75%) |
May 16, 2011 | 15.85 | 16.19 | 15.68 | 15.87 | 2,041,018 | -0.06(-0.38%) |
May 13, 2011 | 16.04 | 16.62 | 15.88 | 15.93 | 1,574,749 | -0.06(-0.38%) |
May 12, 2011 | 15.96 | 16.17 | 15.71 | 15.99 | 1,031,727 | -0.05(-0.31%) |
May 11, 2011 | 16.09 | 16.20 | 15.75 | 16.04 | 1,253,078 | -0.14(-0.87%) |
May 10, 2011 | 15.91 | 16.39 | 15.77 | 16.18 | 1,266,728 | +0.41(+2.60%) |
May 09, 2011 | 15.56 | 15.91 | 15.50 | 15.77 | 589,336 | +0.17(+1.09%) |
May 06, 2011 | 15.81 | 15.84 | 15.45 | 15.60 | 1,111,756 | -0.07(-0.45%) |
May 05, 2011 | 15.37 | 15.94 | 15.37 | 15.67 | 1,068,750 | +0.14(+0.90%) |
May 04, 2011 | 15.98 | 15.99 | 15.38 | 15.53 | 1,396,322 | -0.44(-2.76%) |
May 03, 2011 | 16.03 | 16.08 | 15.60 | 15.97 | 1,499,856 | -0.13(-0.81%) |