Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.97 | 14.12 | 13.74 | 13.82 | 6,812,505 | -0.42(-2.98%) |
Jul 28, 2011 | 14.44 | 14.55 | 14.10 | 14.25 | 4,825,131 | -0.22(-1.50%) |
Jul 27, 2011 | 14.61 | 14.70 | 14.30 | 14.47 | 3,794,510 | -0.27(-1.86%) |
Jul 26, 2011 | 14.41 | 14.77 | 14.20 | 14.74 | 3,320,602 | +0.30(+2.08%) |
Jul 25, 2011 | 14.42 | 14.77 | 14.27 | 14.44 | 3,213,991 | -0.23(-1.59%) |
Jul 22, 2011 | 14.47 | 14.80 | 14.19 | 14.67 | 4,746,080 | +0.52(+3.71%) |
Jul 21, 2011 | 14.05 | 14.29 | 13.87 | 14.15 | 4,606,594 | +0.62(+4.55%) |
Jul 20, 2011 | 13.07 | 13.65 | 13.07 | 13.53 | 4,698,303 | +0.39(+2.98%) |
Jul 19, 2011 | 12.84 | 13.17 | 12.82 | 13.14 | 2,330,806 | +0.33(+2.60%) |
Jul 18, 2011 | 13.14 | 13.19 | 12.59 | 12.81 | 6,143,956 | -0.42(-3.21%) |
Jul 15, 2011 | 13.43 | 13.46 | 13.22 | 13.23 | 2,821,092 | -0.15(-1.12%) |
Jul 14, 2011 | 13.58 | 13.73 | 13.33 | 13.38 | 3,656,813 | -0.12(-0.92%) |
Jul 13, 2011 | 13.70 | 13.70 | 13.30 | 13.51 | 4,457,296 | -0.01(-0.06%) |
Jul 12, 2011 | 13.64 | 13.82 | 13.50 | 13.52 | 3,066,163 | -0.24(-1.75%) |
Jul 11, 2011 | 13.84 | 13.93 | 13.55 | 13.76 | 5,336,230 | -0.40(-2.82%) |
Jul 08, 2011 | 13.98 | 14.16 | 13.92 | 14.16 | 2,258,089 | -0.16(-1.11%) |
Jul 07, 2011 | 14.28 | 14.42 | 14.13 | 14.32 | 4,668,624 | +0.21(+1.48%) |
Jul 06, 2011 | 14.07 | 14.12 | 13.84 | 14.11 | 2,692,737 | +0.02(+0.12%) |
Jul 05, 2011 | 14.27 | 14.42 | 14.02 | 14.09 | 3,751,103 | -0.37(-2.53%) |
Jul 01, 2011 | 13.87 | 14.57 | 13.83 | 14.46 | 4,221,867 | +0.67(+4.89%) |
Jun 30, 2011 | 13.63 | 14.01 | 13.61 | 13.78 | 4,690,525 | +0.15(+1.10%) |
Jun 29, 2011 | 13.75 | 13.75 | 13.54 | 13.63 | 4,598,297 | -0.01(-0.06%) |
Jun 28, 2011 | 13.59 | 13.67 | 13.48 | 13.64 | 2,285,311 | +0.12(+0.86%) |
Jun 27, 2011 | 13.33 | 13.60 | 13.28 | 13.53 | 1,776,478 | +0.19(+1.44%) |
Jun 24, 2011 | 13.59 | 13.74 | 13.32 | 13.33 | 2,880,292 | -0.20(-1.48%) |
Jun 23, 2011 | 13.50 | 13.57 | 13.28 | 13.53 | 3,741,491 | -0.12(-0.91%) |
Jun 22, 2011 | 13.70 | 13.86 | 13.63 | 13.66 | 2,878,769 | -0.12(-0.91%) |
Jun 21, 2011 | 13.73 | 13.91 | 13.64 | 13.78 | 3,403,546 | +0.09(+0.67%) |
Jun 20, 2011 | 13.68 | 13.73 | 13.65 | 13.69 | 3,324,838 | -0.15(-1.08%) |
Jun 17, 2011 | 14.13 | 14.18 | 13.76 | 13.84 | 4,723,005 | -0.11(-0.78%) |
Jun 16, 2011 | 13.75 | 14.04 | 13.70 | 13.95 | 5,157,264 | +0.14(+1.02%) |
Jun 15, 2011 | 13.92 | 14.13 | 13.71 | 13.81 | 4,790,431 | -0.36(-2.53%) |
Jun 14, 2011 | 13.94 | 14.19 | 13.92 | 14.17 | 3,385,058 | +0.35(+2.53%) |
Jun 13, 2011 | 13.79 | 13.91 | 13.69 | 13.82 | 5,780,425 | +0.00(+0.00%) |
Jun 10, 2011 | 13.80 | 13.92 | 13.68 | 13.82 | 5,240,438 | -0.09(-0.66%) |
Jun 09, 2011 | 13.54 | 14.01 | 13.48 | 13.91 | 4,615,522 | +0.44(+3.28%) |
Jun 08, 2011 | 13.39 | 13.58 | 13.39 | 13.47 | 3,503,452 | +0.00(+0.00%) |
Jun 07, 2011 | 13.56 | 13.61 | 13.42 | 13.47 | 2,904,700 | +0.02(+0.12%) |
Jun 06, 2011 | 13.62 | 13.66 | 13.36 | 13.45 | 3,024,397 | -0.26(-1.88%) |
Jun 03, 2011 | 13.66 | 13.88 | 13.58 | 13.71 | 2,809,209 | -0.11(-0.78%) |
May 24, 2011 | 13.78 | 14.02 | 13.72 | 13.82 | 3,533,571 | +0.04(+0.30%) |
May 23, 2011 | 13.67 | 13.97 | 13.61 | 13.78 | 3,986,230 | -0.33(-2.36%) |
May 20, 2011 | 14.32 | 14.36 | 14.07 | 14.11 | 2,249,498 | -0.23(-1.62%) |
May 19, 2011 | 14.25 | 14.37 | 14.12 | 14.34 | 2,313,082 | +0.07(+0.53%) |
May 18, 2011 | 14.09 | 14.32 | 13.91 | 14.27 | 4,816,381 | +0.22(+1.60%) |
May 17, 2011 | 13.90 | 14.08 | 13.58 | 14.04 | 5,760,993 | +0.04(+0.30%) |
May 16, 2011 | 14.35 | 14.45 | 13.97 | 14.00 | 4,110,148 | -0.48(-3.33%) |
May 13, 2011 | 14.62 | 14.74 | 14.23 | 14.48 | 4,543,408 | -0.13(-0.91%) |
May 12, 2011 | 14.62 | 14.75 | 14.24 | 14.62 | 4,793,921 | -0.19(-1.29%) |
May 11, 2011 | 15.25 | 15.31 | 14.66 | 14.81 | 3,317,989 | -0.44(-2.89%) |
May 10, 2011 | 15.06 | 15.29 | 15.04 | 15.25 | 3,095,176 | +0.21(+1.38%) |
May 09, 2011 | 14.89 | 15.11 | 14.66 | 15.04 | 2,536,924 | +0.22(+1.46%) |
May 06, 2011 | 14.98 | 15.04 | 14.75 | 14.82 | 2,514,742 | +0.05(+0.34%) |
May 05, 2011 | 15.01 | 15.09 | 14.73 | 14.77 | 3,224,275 | -0.42(-2.74%) |
May 04, 2011 | 15.46 | 15.67 | 14.99 | 15.19 | 4,814,053 | -0.33(-2.15%) |
May 03, 2011 | 15.40 | 15.77 | 15.38 | 15.52 | 6,672,516 | +0.00(+0.00%) |