Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.83 | 14.20 | 13.75 | 13.98 | 5,580,352 | +0.04(+0.29%) |
Jul 28, 2011 | 14.04 | 14.15 | 13.94 | 13.94 | 3,686,265 | -0.08(-0.57%) |
Jul 27, 2011 | 14.38 | 14.39 | 13.98 | 14.02 | 6,510,901 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,736,993 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.34 | 14.34 | 4,485,274 | -0.19(-1.32%) |
Jul 22, 2011 | 14.57 | 14.61 | 14.53 | 14.53 | 4,107,592 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,087,999 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,012 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.63 | 4,086,824 | +0.17(+1.16%) |
Jul 18, 2011 | 14.63 | 14.66 | 14.34 | 14.46 | 4,442,105 | -0.21(-1.47%) |
Jul 15, 2011 | 14.70 | 14.74 | 14.54 | 14.67 | 3,758,931 | -0.02(-0.16%) |
Jul 14, 2011 | 14.85 | 14.99 | 14.66 | 14.70 | 3,000,944 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,517,354 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,483,010 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.81 | 14.57 | 14.66 | 4,823,169 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.78 | 14.85 | 7,767,380 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 7,094,117 | -0.17(-1.09%) |
Jul 06, 2011 | 15.33 | 15.49 | 15.19 | 15.32 | 4,510,625 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.59 | 15.27 | 15.32 | 5,748,894 | -0.23(-1.48%) |
Jul 01, 2011 | 15.52 | 15.68 | 15.44 | 15.55 | 6,571,689 | +0.09(+0.57%) |
Jun 30, 2011 | 15.46 | 15.63 | 15.38 | 15.46 | 8,703,117 | +0.06(+0.41%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.12 | 15.40 | 9,312,161 | +0.14(+0.94%) |
Jun 28, 2011 | 15.07 | 15.25 | 14.94 | 15.25 | 8,512,392 | +0.17(+1.11%) |
Jun 27, 2011 | 15.05 | 15.15 | 15.03 | 15.09 | 6,378,902 | +0.04(+0.26%) |
Jun 24, 2011 | 14.82 | 15.16 | 14.82 | 15.05 | 8,394,388 | +0.13(+0.85%) |
Jun 23, 2011 | 14.45 | 14.94 | 14.35 | 14.92 | 16,423,581 | +0.36(+2.46%) |
Jun 22, 2011 | 14.64 | 14.74 | 14.55 | 14.56 | 4,026,153 | -0.10(-0.71%) |
Jun 21, 2011 | 14.66 | 14.73 | 14.53 | 14.66 | 6,698,472 | +0.11(+0.77%) |
Jun 20, 2011 | 14.55 | 14.57 | 14.51 | 14.55 | 3,427,820 | +0.08(+0.55%) |
Jun 17, 2011 | 14.47 | 14.63 | 14.36 | 14.47 | 6,272,550 | +0.08(+0.55%) |
Jun 16, 2011 | 14.15 | 14.44 | 14.06 | 14.39 | 5,823,904 | +0.39(+2.79%) |
Jun 15, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 5,437,434 | -0.41(-2.82%) |
Jun 14, 2011 | 14.18 | 14.44 | 14.13 | 14.41 | 7,266,017 | +0.37(+2.67%) |
Jun 13, 2011 | 13.69 | 14.14 | 13.61 | 14.04 | 6,207,851 | +0.41(+2.98%) |
Jun 10, 2011 | 13.86 | 13.97 | 13.61 | 13.63 | 5,385,436 | -0.28(-2.00%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.84 | 13.91 | 6,477,740 | -0.12(-0.85%) |
Jun 08, 2011 | 13.83 | 14.04 | 13.80 | 14.03 | 6,633,379 | +0.15(+1.09%) |
Jun 07, 2011 | 14.00 | 14.03 | 13.87 | 13.88 | 5,025,697 | -0.08(-0.57%) |
Jun 06, 2011 | 14.09 | 14.17 | 13.96 | 13.96 | 4,611,668 | -0.18(-1.30%) |
Jun 03, 2011 | 14.31 | 14.38 | 14.13 | 14.14 | 5,367,981 | -0.60(-4.05%) |
May 24, 2011 | 14.79 | 14.91 | 14.71 | 14.74 | 3,627,833 | -0.07(-0.48%) |
May 23, 2011 | 14.74 | 14.86 | 14.67 | 14.81 | 3,937,108 | -0.10(-0.64%) |
May 20, 2011 | 14.83 | 14.99 | 14.73 | 14.90 | 5,269,531 | +0.16(+1.08%) |
May 19, 2011 | 14.63 | 14.74 | 14.49 | 14.74 | 4,836,429 | +0.11(+0.76%) |
May 18, 2011 | 14.67 | 14.74 | 14.36 | 14.63 | 5,497,071 | -0.11(-0.75%) |
May 17, 2011 | 14.63 | 14.78 | 14.62 | 14.74 | 4,988,425 | +0.04(+0.27%) |
May 16, 2011 | 14.71 | 14.76 | 14.60 | 14.70 | 4,582,468 | -0.02(-0.11%) |
May 13, 2011 | 15.00 | 15.00 | 14.62 | 14.72 | 6,822,959 | -0.25(-1.65%) |
May 12, 2011 | 14.48 | 15.08 | 14.47 | 14.97 | 11,917,526 | +0.66(+4.61%) |
May 11, 2011 | 14.22 | 14.50 | 14.16 | 14.31 | 12,293,288 | +0.05(+0.33%) |
May 10, 2011 | 14.05 | 14.64 | 14.01 | 14.26 | 10,125,620 | +0.16(+1.13%) |
May 09, 2011 | 14.91 | 14.91 | 14.00 | 14.10 | 15,460,615 | -0.91(-6.04%) |
May 06, 2011 | 15.41 | 15.47 | 14.88 | 15.01 | 6,133,384 | -0.26(-1.72%) |
May 05, 2011 | 15.36 | 15.44 | 15.22 | 15.27 | 4,548,098 | -0.12(-0.77%) |
May 04, 2011 | 15.77 | 15.87 | 15.30 | 15.39 | 6,761,703 | -0.33(-2.07%) |
May 03, 2011 | 15.81 | 15.98 | 15.69 | 15.71 | 9,717,694 | -0.11(-0.70%) |