Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.28 | 14.79 | 14.19 | 14.27 | 353,090 | -0.30(-2.06%) |
Jul 28, 2011 | 14.52 | 15.07 | 14.31 | 14.57 | 260,343 | -0.06(-0.41%) |
Jul 27, 2011 | 15.42 | 15.52 | 14.55 | 14.63 | 367,320 | -0.87(-5.61%) |
Jul 26, 2011 | 15.49 | 15.63 | 15.23 | 15.50 | 182,061 | +0.05(+0.32%) |
Jul 25, 2011 | 15.13 | 15.94 | 15.13 | 15.45 | 391,938 | +0.09(+0.59%) |
Jul 22, 2011 | 15.40 | 15.77 | 15.25 | 15.36 | 443,604 | -0.24(-1.54%) |
Jul 21, 2011 | 15.40 | 15.92 | 15.20 | 15.60 | 219,369 | +0.22(+1.43%) |
Jul 20, 2011 | 16.11 | 16.11 | 15.21 | 15.38 | 225,023 | -0.63(-3.94%) |
Jul 19, 2011 | 15.88 | 16.30 | 15.50 | 16.01 | 283,356 | +0.31(+1.97%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.51 | 15.70 | 349,591 | -0.34(-2.12%) |
Jul 15, 2011 | 16.25 | 16.25 | 15.66 | 16.04 | 375,975 | -0.14(-0.87%) |
Jul 14, 2011 | 16.77 | 16.98 | 15.50 | 16.18 | 456,182 | -0.43(-2.59%) |
Jul 13, 2011 | 16.09 | 17.08 | 15.90 | 16.61 | 438,671 | +0.74(+4.66%) |
Jul 12, 2011 | 16.01 | 16.33 | 15.73 | 15.87 | 583,743 | -0.13(-0.81%) |
Jul 11, 2011 | 17.45 | 17.45 | 15.97 | 16.00 | 753,268 | -1.67(-9.45%) |
Jul 08, 2011 | 16.96 | 17.71 | 16.76 | 17.67 | 247,967 | +0.42(+2.43%) |
Jul 07, 2011 | 17.13 | 17.49 | 17.00 | 17.25 | 259,092 | +0.27(+1.59%) |
Jul 06, 2011 | 17.33 | 17.33 | 16.81 | 16.98 | 239,729 | -0.36(-2.08%) |
Jul 05, 2011 | 17.45 | 17.70 | 17.14 | 17.34 | 353,885 | -0.13(-0.74%) |
Jul 01, 2011 | 17.40 | 17.58 | 16.95 | 17.47 | 431,667 | +0.27(+1.57%) |
Jun 30, 2011 | 17.00 | 17.28 | 16.84 | 17.20 | 368,441 | +0.22(+1.30%) |
Jun 29, 2011 | 16.36 | 17.00 | 16.26 | 16.98 | 503,497 | +0.71(+4.36%) |
Jun 28, 2011 | 15.90 | 16.27 | 15.70 | 16.27 | 304,083 | +0.42(+2.65%) |
Jun 27, 2011 | 15.42 | 15.99 | 15.16 | 15.85 | 331,928 | +0.46(+2.99%) |
Jun 24, 2011 | 16.35 | 16.35 | 15.31 | 15.39 | 1,161,964 | -0.86(-5.29%) |
Jun 23, 2011 | 15.56 | 16.37 | 15.26 | 16.25 | 411,564 | +0.39(+2.46%) |
Jun 22, 2011 | 16.25 | 16.65 | 15.84 | 15.86 | 378,936 | -0.45(-2.76%) |
Jun 21, 2011 | 15.03 | 16.43 | 14.94 | 16.31 | 1,063,513 | +1.58(+10.73%) |
Jun 20, 2011 | 14.75 | 14.86 | 14.61 | 14.73 | 374,608 | +0.01(+0.07%) |
Jun 17, 2011 | 15.78 | 15.79 | 14.56 | 14.72 | 662,403 | -0.92(-5.88%) |
Jun 16, 2011 | 15.68 | 16.07 | 15.16 | 15.64 | 512,452 | -0.06(-0.38%) |
Jun 15, 2011 | 15.52 | 16.00 | 15.48 | 15.70 | 577,999 | -0.02(-0.13%) |
Jun 14, 2011 | 15.13 | 15.79 | 15.13 | 15.72 | 373,848 | +0.77(+5.15%) |
Jun 13, 2011 | 15.25 | 15.69 | 14.93 | 14.95 | 543,896 | -0.26(-1.71%) |
Jun 10, 2011 | 15.24 | 15.40 | 14.70 | 15.21 | 560,941 | -0.15(-0.98%) |
Jun 09, 2011 | 15.64 | 15.85 | 15.09 | 15.36 | 692,054 | -0.26(-1.66%) |
Jun 08, 2011 | 17.01 | 17.13 | 15.54 | 15.62 | 731,668 | -1.50(-8.76%) |
Jun 07, 2011 | 17.72 | 17.72 | 16.94 | 17.12 | 368,326 | -0.52(-2.95%) |
Jun 06, 2011 | 17.74 | 17.98 | 17.50 | 17.64 | 793,188 | -0.06(-0.34%) |
Jun 03, 2011 | 17.00 | 18.28 | 16.78 | 17.70 | 550,597 | +1.44(+8.86%) |
May 24, 2011 | 16.46 | 16.70 | 16.03 | 16.26 | 461,939 | -0.07(-0.43%) |
May 23, 2011 | 16.85 | 16.97 | 16.25 | 16.33 | 604,649 | -0.75(-4.39%) |
May 20, 2011 | 17.37 | 17.44 | 16.80 | 17.08 | 582,386 | -0.42(-2.40%) |
May 19, 2011 | 17.86 | 17.90 | 17.42 | 17.50 | 315,212 | -0.30(-1.69%) |
May 18, 2011 | 17.69 | 18.01 | 17.51 | 17.80 | 578,309 | +0.25(+1.42%) |
May 17, 2011 | 18.12 | 18.12 | 17.50 | 17.55 | 492,088 | -0.58(-3.20%) |
May 16, 2011 | 18.39 | 18.86 | 18.13 | 18.13 | 570,175 | -0.32(-1.73%) |
May 13, 2011 | 19.32 | 19.35 | 18.32 | 18.45 | 528,571 | -0.84(-4.35%) |
May 12, 2011 | 19.86 | 19.98 | 19.03 | 19.29 | 715,257 | -0.48(-2.43%) |
May 11, 2011 | 22.11 | 22.11 | 19.50 | 19.77 | 1,062,330 | -2.47(-11.11%) |
May 10, 2011 | 22.62 | 22.88 | 21.93 | 22.24 | 740,580 | -0.18(-0.80%) |
May 09, 2011 | 22.01 | 22.95 | 21.91 | 22.42 | 404,285 | +0.42(+1.91%) |
May 06, 2011 | 22.06 | 22.70 | 21.60 | 22.00 | 671,055 | -0.05(-0.23%) |
May 05, 2011 | 20.22 | 22.29 | 19.79 | 22.05 | 1,480,975 | +1.56(+7.61%) |
May 04, 2011 | 17.93 | 20.89 | 17.72 | 20.49 | 2,476,319 | +4.01(+24.33%) |
May 03, 2011 | 17.45 | 17.72 | 16.43 | 16.48 | 676,931 | -0.98(-5.61%) |