Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.02 | 14.25 | 13.50 | 14.18 | 57,429 | -0.07(-0.49%) |
Jul 28, 2011 | 13.85 | 14.26 | 13.85 | 14.25 | 63,643 | +0.44(+3.19%) |
Jul 27, 2011 | 13.92 | 14.11 | 13.71 | 13.81 | 91,261 | -0.11(-0.79%) |
Jul 26, 2011 | 13.96 | 13.96 | 13.52 | 13.92 | 40,510 | -0.06(-0.43%) |
Jul 25, 2011 | 14.03 | 14.15 | 13.92 | 13.98 | 28,266 | -0.22(-1.55%) |
Jul 22, 2011 | 14.06 | 14.22 | 14.06 | 14.20 | 15,537 | +0.01(+0.07%) |
Jul 21, 2011 | 13.77 | 14.25 | 13.68 | 14.19 | 58,638 | +0.47(+3.43%) |
Jul 20, 2011 | 14.40 | 14.40 | 13.16 | 13.72 | 102,858 | -0.64(-4.46%) |
Jul 19, 2011 | 14.44 | 14.45 | 14.18 | 14.36 | 67,326 | +0.05(+0.35%) |
Jul 18, 2011 | 14.29 | 14.42 | 14.25 | 14.31 | 57,706 | -0.07(-0.49%) |
Jul 15, 2011 | 14.27 | 14.55 | 14.20 | 14.38 | 95,959 | +0.20(+1.41%) |
Jul 14, 2011 | 14.36 | 14.54 | 14.15 | 14.18 | 90,619 | -0.12(-0.84%) |
Jul 13, 2011 | 14.27 | 14.76 | 14.12 | 14.30 | 54,759 | +0.02(+0.14%) |
Jul 12, 2011 | 14.36 | 14.79 | 14.00 | 14.28 | 60,992 | -0.06(-0.42%) |
Jul 11, 2011 | 14.75 | 14.80 | 14.28 | 14.34 | 63,359 | -0.50(-3.37%) |
Jul 08, 2011 | 14.81 | 14.90 | 14.55 | 14.84 | 38,090 | -0.10(-0.67%) |
Jul 07, 2011 | 15.00 | 15.00 | 14.80 | 14.94 | 81,649 | +0.01(+0.07%) |
Jul 06, 2011 | 14.91 | 15.00 | 14.48 | 14.93 | 86,056 | +0.05(+0.34%) |
Jul 05, 2011 | 14.63 | 14.92 | 14.57 | 14.88 | 69,108 | +0.25(+1.71%) |
Jul 01, 2011 | 14.90 | 14.90 | 14.21 | 14.63 | 116,445 | -0.22(-1.48%) |
Jun 30, 2011 | 14.76 | 14.98 | 14.51 | 14.85 | 95,715 | +0.15(+1.02%) |
Jun 29, 2011 | 15.00 | 15.00 | 14.52 | 14.70 | 83,803 | -0.23(-1.54%) |
Jun 28, 2011 | 14.47 | 14.95 | 14.47 | 14.93 | 93,715 | +0.39(+2.68%) |
Jun 27, 2011 | 13.97 | 14.59 | 13.91 | 14.54 | 148,088 | +0.53(+3.78%) |
Jun 24, 2011 | 13.32 | 14.22 | 13.32 | 14.01 | 1,404,054 | +0.74(+5.58%) |
Jun 23, 2011 | 13.28 | 13.47 | 13.12 | 13.27 | 67,686 | -0.13(-0.97%) |
Jun 22, 2011 | 13.52 | 13.57 | 13.28 | 13.40 | 90,461 | -0.10(-0.74%) |
Jun 21, 2011 | 13.15 | 13.87 | 13.15 | 13.50 | 106,444 | +0.38(+2.90%) |
Jun 20, 2011 | 13.04 | 13.12 | 12.99 | 13.12 | 95,646 | +0.05(+0.38%) |
Jun 17, 2011 | 13.38 | 13.40 | 12.98 | 13.07 | 173,823 | -0.27(-2.02%) |
Jun 16, 2011 | 13.27 | 13.50 | 13.12 | 13.34 | 148,837 | +0.05(+0.38%) |
Jun 15, 2011 | 13.86 | 13.86 | 13.14 | 13.29 | 137,017 | -0.67(-4.80%) |
Jun 14, 2011 | 13.85 | 14.05 | 13.68 | 13.96 | 95,898 | +0.21(+1.53%) |
Jun 13, 2011 | 13.19 | 13.78 | 13.07 | 13.75 | 109,820 | +0.63(+4.80%) |
Jun 10, 2011 | 13.09 | 13.25 | 13.01 | 13.12 | 43,849 | -0.03(-0.23%) |
Jun 09, 2011 | 13.15 | 13.21 | 12.99 | 13.15 | 58,887 | -0.02(-0.15%) |
Jun 08, 2011 | 13.26 | 13.33 | 12.91 | 13.17 | 320,013 | -0.12(-0.90%) |
Jun 07, 2011 | 13.27 | 13.50 | 13.27 | 13.29 | 23,717 | +0.05(+0.38%) |
Jun 06, 2011 | 13.29 | 13.50 | 13.24 | 13.24 | 39,556 | -0.02(-0.15%) |
Jun 03, 2011 | 13.51 | 13.68 | 13.25 | 13.26 | 45,084 | -1.52(-10.28%) |
May 24, 2011 | 14.94 | 15.07 | 14.70 | 14.78 | 87,915 | -0.24(-1.60%) |
May 23, 2011 | 14.75 | 15.09 | 14.49 | 15.02 | 94,149 | +0.10(+0.67%) |
May 20, 2011 | 14.91 | 15.04 | 14.79 | 14.92 | 99,249 | +0.00(+0.00%) |
May 19, 2011 | 14.86 | 15.03 | 14.74 | 14.92 | 60,963 | +0.15(+1.02%) |
May 18, 2011 | 14.99 | 15.00 | 14.56 | 14.77 | 95,892 | -0.17(-1.14%) |
May 17, 2011 | 14.23 | 15.02 | 14.12 | 14.94 | 183,503 | +0.69(+4.84%) |
May 16, 2011 | 14.11 | 14.35 | 14.11 | 14.25 | 122,282 | +0.08(+0.56%) |
May 13, 2011 | 14.15 | 14.46 | 14.12 | 14.17 | 136,160 | +0.02(+0.14%) |
May 12, 2011 | 14.04 | 14.18 | 13.91 | 14.15 | 56,229 | +0.10(+0.71%) |
May 11, 2011 | 14.03 | 14.15 | 13.94 | 14.05 | 77,486 | -0.05(-0.35%) |
May 10, 2011 | 14.18 | 14.18 | 13.94 | 14.10 | 121,229 | -0.01(-0.07%) |
May 09, 2011 | 13.84 | 14.15 | 13.79 | 14.11 | 155,885 | +0.29(+2.10%) |
May 06, 2011 | 13.24 | 13.83 | 13.24 | 13.82 | 143,607 | +0.58(+4.38%) |
May 05, 2011 | 13.29 | 13.39 | 13.24 | 13.24 | 124,973 | -0.04(-0.30%) |
May 04, 2011 | 13.34 | 13.45 | 13.25 | 13.28 | 273,564 | -0.11(-0.82%) |
May 03, 2011 | 13.30 | 13.44 | 13.30 | 13.39 | 36,144 | +0.08(+0.60%) |