Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.01 | 12.39 | 11.93 | 12.18 | 2,908,934 | -0.06(-0.50%) |
Jul 28, 2011 | 12.60 | 12.60 | 12.06 | 12.24 | 6,141,457 | -0.87(-6.64%) |
Jul 27, 2011 | 13.60 | 13.60 | 13.10 | 13.11 | 1,496,989 | -0.60(-4.35%) |
Jul 26, 2011 | 13.98 | 14.02 | 13.68 | 13.70 | 1,058,168 | -0.29(-2.10%) |
Jul 25, 2011 | 13.83 | 14.06 | 13.82 | 14.00 | 1,678,998 | -0.01(-0.04%) |
Jul 22, 2011 | 14.06 | 14.08 | 13.98 | 14.00 | 701,477 | -0.01(-0.06%) |
Jul 21, 2011 | 13.99 | 14.13 | 13.95 | 14.01 | 816,515 | +0.09(+0.64%) |
Jul 20, 2011 | 13.98 | 14.09 | 13.85 | 13.92 | 621,558 | -0.03(-0.20%) |
Jul 19, 2011 | 13.76 | 14.00 | 13.76 | 13.95 | 918,981 | +0.27(+1.99%) |
Jul 18, 2011 | 13.82 | 13.82 | 13.59 | 13.68 | 1,088,425 | -0.16(-1.16%) |
Jul 15, 2011 | 13.92 | 13.92 | 13.76 | 13.84 | 984,357 | -0.00(-0.02%) |
Jul 14, 2011 | 14.19 | 14.24 | 13.79 | 13.84 | 1,246,299 | -0.30(-2.16%) |
Jul 13, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 1,082,949 | -0.01(-0.10%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.15 | 14.16 | 1,461,136 | -0.21(-1.46%) |
Jul 11, 2011 | 14.61 | 14.66 | 14.32 | 14.37 | 1,487,054 | -0.43(-2.91%) |
Jul 08, 2011 | 14.66 | 14.80 | 14.58 | 14.80 | 883,937 | -0.06(-0.41%) |
Jul 07, 2011 | 14.89 | 15.02 | 14.84 | 14.86 | 1,541,118 | +0.05(+0.32%) |
Jul 06, 2011 | 14.66 | 14.85 | 14.59 | 14.82 | 1,727,767 | +0.18(+1.25%) |
Jul 05, 2011 | 14.26 | 14.67 | 14.26 | 14.63 | 1,917,509 | +0.41(+2.87%) |
Jul 01, 2011 | 14.04 | 14.29 | 13.98 | 14.23 | 1,580,320 | +0.24(+1.72%) |
Jun 30, 2011 | 13.95 | 14.08 | 13.95 | 13.99 | 2,381,641 | +0.11(+0.82%) |
Jun 29, 2011 | 13.78 | 13.95 | 13.72 | 13.87 | 1,461,635 | +0.16(+1.19%) |
Jun 28, 2011 | 13.54 | 13.75 | 13.53 | 13.71 | 1,012,192 | +0.18(+1.33%) |
Jun 27, 2011 | 13.45 | 13.63 | 13.31 | 13.53 | 1,113,460 | +0.04(+0.33%) |
Jun 24, 2011 | 13.67 | 13.70 | 13.44 | 13.49 | 583,353 | -0.14(-1.05%) |
Jun 23, 2011 | 13.53 | 13.63 | 13.26 | 13.63 | 2,090,493 | -0.03(-0.24%) |
Jun 22, 2011 | 13.79 | 13.86 | 13.63 | 13.66 | 1,792,988 | -0.16(-1.14%) |
Jun 21, 2011 | 13.73 | 13.88 | 13.63 | 13.82 | 993,917 | +0.30(+2.20%) |
Jun 20, 2011 | 13.51 | 13.57 | 13.49 | 13.52 | 1,078,363 | +0.23(+1.72%) |
Jun 17, 2011 | 13.33 | 13.43 | 13.28 | 13.29 | 1,496,077 | +0.07(+0.56%) |
Jun 16, 2011 | 13.27 | 13.37 | 13.06 | 13.22 | 863,861 | -0.02(-0.19%) |
Jun 15, 2011 | 13.24 | 13.39 | 13.17 | 13.24 | 1,336,050 | -0.17(-1.28%) |
Jun 14, 2011 | 13.26 | 13.53 | 13.18 | 13.41 | 1,072,820 | +0.26(+1.97%) |
Jun 13, 2011 | 13.29 | 13.31 | 13.09 | 13.15 | 1,365,917 | -0.13(-0.96%) |
Jun 10, 2011 | 13.47 | 13.47 | 13.25 | 13.28 | 1,319,430 | -0.24(-1.80%) |
Jun 09, 2011 | 13.47 | 13.65 | 13.36 | 13.52 | 1,209,418 | +0.09(+0.64%) |
Jun 08, 2011 | 13.45 | 13.74 | 13.25 | 13.44 | 1,182,992 | -0.06(-0.47%) |
Jun 07, 2011 | 13.53 | 13.59 | 13.48 | 13.50 | 1,386,666 | -0.02(-0.12%) |
Jun 06, 2011 | 13.62 | 13.74 | 13.47 | 13.52 | 920,447 | -0.21(-1.53%) |
Jun 03, 2011 | 13.63 | 13.85 | 13.59 | 13.73 | 1,401,119 | +0.42(+3.17%) |
May 24, 2011 | 13.39 | 13.48 | 13.28 | 13.31 | 778,434 | -0.07(-0.50%) |
May 23, 2011 | 13.53 | 13.53 | 13.26 | 13.37 | 1,264,062 | -0.35(-2.52%) |
May 20, 2011 | 13.78 | 13.91 | 13.65 | 13.72 | 2,059,913 | -0.03(-0.20%) |
May 19, 2011 | 13.61 | 13.85 | 13.58 | 13.74 | 1,194,196 | +0.21(+1.53%) |
May 18, 2011 | 13.23 | 13.55 | 13.18 | 13.54 | 839,088 | +0.32(+2.42%) |
May 17, 2011 | 13.40 | 13.47 | 13.13 | 13.22 | 1,110,348 | -0.24(-1.80%) |
May 16, 2011 | 13.67 | 13.72 | 13.44 | 13.46 | 1,559,437 | -0.27(-1.93%) |
May 13, 2011 | 13.65 | 13.79 | 13.60 | 13.73 | 2,080,278 | +0.09(+0.67%) |
May 12, 2011 | 13.51 | 13.69 | 13.42 | 13.63 | 792,312 | +0.07(+0.53%) |
May 11, 2011 | 13.69 | 13.77 | 13.37 | 13.56 | 930,822 | -0.12(-0.89%) |
May 10, 2011 | 13.50 | 13.74 | 13.46 | 13.68 | 1,161,696 | +0.21(+1.54%) |
May 09, 2011 | 13.34 | 13.60 | 13.31 | 13.48 | 946,572 | +0.15(+1.14%) |
May 06, 2011 | 13.47 | 13.57 | 13.26 | 13.33 | 644,988 | +0.01(+0.10%) |
May 05, 2011 | 13.30 | 13.50 | 13.13 | 13.31 | 913,699 | -0.08(-0.60%) |
May 04, 2011 | 13.67 | 13.67 | 13.28 | 13.39 | 1,104,922 | -0.28(-2.08%) |
May 03, 2011 | 13.67 | 13.78 | 13.57 | 13.68 | 1,609,495 | -0.05(-0.36%) |