Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.63 | 13.87 | 13.42 | 13.50 | 2,340,546 | -0.31(-2.24%) |
Jul 28, 2011 | 14.05 | 14.38 | 13.79 | 13.81 | 3,642,212 | -0.22(-1.57%) |
Jul 27, 2011 | 14.47 | 14.50 | 13.88 | 14.03 | 1,758,750 | -0.53(-3.64%) |
Jul 26, 2011 | 15.05 | 15.06 | 14.32 | 14.56 | 1,453,102 | -0.47(-3.13%) |
Jul 25, 2011 | 14.94 | 15.19 | 14.83 | 15.03 | 694,599 | -0.15(-0.99%) |
Jul 22, 2011 | 15.06 | 15.27 | 15.06 | 15.18 | 865,347 | +0.09(+0.60%) |
Jul 21, 2011 | 14.99 | 15.23 | 14.51 | 15.09 | 4,870,621 | -0.55(-3.52%) |
Jul 20, 2011 | 15.74 | 15.81 | 15.50 | 15.64 | 726,116 | -0.03(-0.19%) |
Jul 19, 2011 | 15.33 | 15.73 | 15.23 | 15.67 | 917,792 | +0.48(+3.16%) |
Jul 18, 2011 | 15.65 | 15.69 | 15.01 | 15.19 | 1,413,363 | -0.51(-3.25%) |
Jul 15, 2011 | 15.94 | 16.07 | 15.67 | 15.70 | 976,839 | -0.11(-0.70%) |
Jul 14, 2011 | 15.90 | 16.11 | 15.61 | 15.81 | 1,210,313 | -0.14(-0.88%) |
Jul 13, 2011 | 16.28 | 16.47 | 15.68 | 15.95 | 2,249,366 | -0.19(-1.18%) |
Jul 12, 2011 | 16.05 | 16.50 | 15.98 | 16.14 | 781,915 | -0.02(-0.12%) |
Jul 11, 2011 | 16.67 | 16.78 | 16.09 | 16.16 | 1,219,609 | -0.79(-4.66%) |
Jul 08, 2011 | 16.80 | 17.06 | 16.74 | 16.95 | 1,251,092 | -0.17(-0.99%) |
Jul 07, 2011 | 16.73 | 17.33 | 16.73 | 17.12 | 1,310,871 | +0.56(+3.38%) |
Jul 06, 2011 | 16.09 | 16.66 | 16.02 | 16.56 | 1,217,018 | +0.48(+2.99%) |
Jul 05, 2011 | 16.21 | 16.34 | 15.99 | 16.08 | 783,178 | -0.13(-0.80%) |
Jul 01, 2011 | 16.04 | 16.43 | 15.95 | 16.21 | 1,449,047 | +0.17(+1.06%) |
Jun 30, 2011 | 15.64 | 16.26 | 15.51 | 16.04 | 1,342,622 | +0.43(+2.75%) |
Jun 29, 2011 | 15.29 | 15.83 | 15.08 | 15.61 | 1,677,154 | +0.42(+2.76%) |
Jun 28, 2011 | 14.99 | 15.22 | 14.86 | 15.19 | 958,738 | +0.30(+2.01%) |
Jun 27, 2011 | 14.88 | 15.01 | 14.62 | 14.89 | 1,058,053 | -0.01(-0.07%) |
Jun 24, 2011 | 15.16 | 15.31 | 14.76 | 14.90 | 1,321,590 | -0.17(-1.13%) |
Jun 23, 2011 | 14.76 | 15.12 | 14.43 | 15.07 | 1,674,954 | +0.06(+0.40%) |
Jun 22, 2011 | 14.73 | 15.17 | 14.73 | 15.01 | 1,052,154 | +0.17(+1.15%) |
Jun 21, 2011 | 14.41 | 14.94 | 14.30 | 14.84 | 1,264,990 | +0.51(+3.56%) |
Jun 20, 2011 | 14.10 | 14.34 | 14.09 | 14.33 | 994,501 | +0.07(+0.49%) |
Jun 17, 2011 | 14.42 | 14.65 | 14.20 | 14.26 | 1,820,613 | -0.01(-0.07%) |
Jun 16, 2011 | 14.18 | 14.46 | 14.05 | 14.27 | 1,123,598 | +0.14(+0.99%) |
Jun 15, 2011 | 14.21 | 14.39 | 14.11 | 14.13 | 1,101,516 | -0.25(-1.74%) |
Jun 14, 2011 | 14.38 | 14.61 | 14.20 | 14.38 | 2,014,141 | +0.18(+1.27%) |
Jun 13, 2011 | 14.48 | 14.63 | 14.06 | 14.20 | 1,054,171 | -0.24(-1.66%) |
Jun 10, 2011 | 14.49 | 14.73 | 14.31 | 14.44 | 2,429,453 | -0.10(-0.69%) |
Jun 09, 2011 | 14.12 | 14.64 | 14.12 | 14.54 | 2,027,031 | +0.47(+3.34%) |
Jun 08, 2011 | 14.40 | 14.63 | 13.93 | 14.07 | 2,115,347 | -0.37(-2.56%) |
Jun 07, 2011 | 14.89 | 14.96 | 14.37 | 14.44 | 1,865,905 | -0.51(-3.41%) |
Jun 06, 2011 | 15.21 | 15.31 | 14.92 | 14.95 | 815,295 | -0.30(-1.97%) |
Jun 03, 2011 | 15.20 | 15.55 | 15.06 | 15.25 | 960,732 | -0.26(-1.68%) |
May 24, 2011 | 15.80 | 15.87 | 15.05 | 15.51 | 2,174,001 | -0.24(-1.52%) |
May 23, 2011 | 16.09 | 16.22 | 15.74 | 15.75 | 1,344,534 | -0.69(-4.20%) |
May 20, 2011 | 16.79 | 16.92 | 16.37 | 16.44 | 1,025,030 | -0.40(-2.38%) |
May 19, 2011 | 16.87 | 17.11 | 16.53 | 16.84 | 1,086,782 | +0.12(+0.72%) |
May 18, 2011 | 16.49 | 16.79 | 16.29 | 16.72 | 754,883 | +0.24(+1.46%) |
May 17, 2011 | 16.55 | 16.77 | 16.25 | 16.48 | 1,130,094 | -0.21(-1.26%) |
May 16, 2011 | 16.71 | 17.10 | 16.47 | 16.69 | 1,211,129 | -0.11(-0.65%) |
May 13, 2011 | 17.24 | 17.43 | 16.77 | 16.80 | 698,342 | -0.40(-2.33%) |
May 12, 2011 | 17.29 | 17.45 | 16.84 | 17.20 | 1,237,469 | -0.11(-0.64%) |
May 11, 2011 | 17.72 | 17.72 | 17.23 | 17.31 | 1,226,271 | -0.51(-2.86%) |
May 10, 2011 | 17.29 | 17.83 | 17.15 | 17.82 | 1,253,338 | +0.60(+3.48%) |
May 09, 2011 | 17.22 | 17.50 | 17.09 | 17.22 | 854,262 | -0.02(-0.12%) |
May 06, 2011 | 17.16 | 17.62 | 17.01 | 17.24 | 944,078 | +0.38(+2.25%) |
May 05, 2011 | 16.59 | 17.28 | 16.55 | 16.86 | 1,454,579 | +0.14(+0.84%) |
May 04, 2011 | 17.12 | 17.46 | 16.68 | 16.72 | 1,728,179 | -0.44(-2.56%) |
May 03, 2011 | 17.59 | 18.36 | 17.13 | 17.16 | 2,864,573 | -0.13(-0.75%) |