Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.82 | 14.23 | 13.74 | 13.95 | 1,231,523 | -0.05(-0.38%) |
Jul 28, 2011 | 14.03 | 14.31 | 13.97 | 14.01 | 1,610,964 | -0.02(-0.14%) |
Jul 27, 2011 | 14.30 | 14.31 | 13.91 | 14.03 | 1,735,092 | -0.32(-2.23%) |
Jul 26, 2011 | 14.31 | 14.53 | 14.25 | 14.35 | 1,356,581 | +0.08(+0.56%) |
Jul 25, 2011 | 14.38 | 14.41 | 14.19 | 14.27 | 1,643,843 | -0.31(-2.11%) |
Jul 22, 2011 | 14.34 | 14.69 | 14.17 | 14.57 | 7,042,014 | -0.74(-4.84%) |
Jul 21, 2011 | 15.47 | 15.59 | 15.19 | 15.31 | 1,863,395 | -0.05(-0.30%) |
Jul 20, 2011 | 15.25 | 15.43 | 15.20 | 15.36 | 1,159,055 | +0.19(+1.23%) |
Jul 19, 2011 | 15.02 | 15.19 | 14.90 | 15.17 | 1,307,699 | +0.37(+2.48%) |
Jul 18, 2011 | 14.95 | 14.99 | 14.62 | 14.81 | 1,538,807 | -0.19(-1.29%) |
Jul 15, 2011 | 15.02 | 15.11 | 14.79 | 15.00 | 1,485,163 | +0.03(+0.22%) |
Jul 14, 2011 | 15.60 | 15.60 | 14.95 | 14.97 | 1,079,521 | -0.54(-3.49%) |
Jul 13, 2011 | 15.55 | 15.86 | 15.45 | 15.51 | 886,521 | +0.08(+0.52%) |
Jul 12, 2011 | 15.38 | 15.66 | 15.35 | 15.43 | 570,762 | -0.05(-0.34%) |
Jul 11, 2011 | 15.55 | 15.63 | 15.33 | 15.48 | 591,261 | -0.36(-2.27%) |
Jul 08, 2011 | 15.69 | 15.89 | 15.59 | 15.84 | 814,819 | -0.11(-0.71%) |
Jul 07, 2011 | 15.80 | 16.07 | 15.76 | 15.95 | 803,844 | +0.37(+2.40%) |
Jul 06, 2011 | 15.51 | 15.65 | 15.43 | 15.58 | 949,298 | +0.04(+0.26%) |
Jul 05, 2011 | 15.35 | 15.59 | 15.31 | 15.54 | 1,199,290 | +0.16(+1.04%) |
Jul 01, 2011 | 15.21 | 15.40 | 15.12 | 15.38 | 1,535,855 | +0.26(+1.72%) |
Jun 30, 2011 | 15.13 | 15.22 | 14.95 | 15.12 | 873,318 | +0.05(+0.35%) |
Jun 29, 2011 | 14.90 | 15.11 | 14.65 | 15.07 | 868,908 | +0.30(+2.03%) |
Jun 28, 2011 | 14.79 | 14.83 | 14.69 | 14.77 | 763,842 | +0.09(+0.59%) |
Jun 27, 2011 | 14.53 | 14.74 | 14.35 | 14.68 | 720,923 | +0.17(+1.15%) |
Jun 24, 2011 | 14.69 | 14.77 | 14.38 | 14.51 | 617,402 | -0.14(-0.96%) |
Jun 23, 2011 | 14.43 | 14.69 | 14.07 | 14.65 | 1,143,354 | -0.02(-0.14%) |
Jun 22, 2011 | 14.61 | 14.77 | 14.55 | 14.67 | 1,003,741 | +0.00(+0.00%) |
Jun 21, 2011 | 14.52 | 14.81 | 14.50 | 14.67 | 924,269 | +0.31(+2.14%) |
Jun 20, 2011 | 14.28 | 14.40 | 14.26 | 14.37 | 724,938 | +0.40(+2.87%) |
Jun 17, 2011 | 14.17 | 14.41 | 13.93 | 13.97 | 1,503,413 | -0.01(-0.10%) |
Jun 16, 2011 | 14.26 | 14.40 | 13.74 | 13.98 | 1,112,945 | -0.29(-2.06%) |
Jun 15, 2011 | 14.51 | 14.62 | 14.20 | 14.27 | 1,110,536 | -0.44(-2.99%) |
Jun 14, 2011 | 14.41 | 14.81 | 14.39 | 14.71 | 1,183,396 | +0.46(+3.23%) |
Jun 13, 2011 | 14.39 | 14.50 | 14.21 | 14.25 | 993,371 | -0.05(-0.37%) |
Jun 10, 2011 | 14.57 | 14.66 | 14.30 | 14.31 | 1,219,487 | -0.32(-2.19%) |
Jun 09, 2011 | 14.42 | 14.76 | 14.35 | 14.63 | 1,290,851 | +0.27(+1.86%) |
Jun 08, 2011 | 14.45 | 14.57 | 14.31 | 14.36 | 999,234 | -0.17(-1.19%) |
Jun 07, 2011 | 14.54 | 14.68 | 14.43 | 14.53 | 1,584,972 | +0.12(+0.83%) |
Jun 06, 2011 | 14.75 | 14.82 | 14.40 | 14.41 | 1,332,141 | -0.33(-2.22%) |
Jun 03, 2011 | 15.23 | 15.31 | 14.73 | 14.74 | 1,645,053 | -0.13(-0.85%) |
May 24, 2011 | 15.05 | 15.16 | 14.81 | 14.87 | 1,141,047 | -0.09(-0.62%) |
May 23, 2011 | 15.05 | 15.15 | 14.80 | 14.96 | 1,410,145 | -0.43(-2.78%) |
May 20, 2011 | 15.51 | 15.62 | 15.29 | 15.39 | 795,674 | -0.17(-1.12%) |
May 19, 2011 | 15.61 | 15.81 | 15.51 | 15.56 | 1,147,083 | +0.10(+0.65%) |
May 18, 2011 | 15.25 | 15.51 | 15.21 | 15.46 | 1,167,068 | +0.27(+1.80%) |
May 17, 2011 | 15.38 | 15.41 | 15.09 | 15.19 | 1,179,689 | -0.25(-1.64%) |
May 16, 2011 | 15.60 | 15.93 | 15.44 | 15.44 | 1,739,337 | -0.25(-1.62%) |
May 13, 2011 | 16.03 | 16.15 | 15.65 | 15.69 | 1,081,825 | -0.31(-1.92%) |
May 12, 2011 | 16.23 | 16.28 | 15.85 | 16.00 | 1,412,040 | -0.30(-1.84%) |
May 11, 2011 | 16.70 | 16.70 | 16.15 | 16.30 | 1,230,035 | -0.45(-2.71%) |
May 10, 2011 | 16.74 | 16.92 | 16.62 | 16.75 | 1,198,371 | +0.17(+1.05%) |
May 09, 2011 | 16.25 | 16.74 | 16.23 | 16.58 | 887,692 | +0.21(+1.26%) |
May 06, 2011 | 16.38 | 16.72 | 16.25 | 16.37 | 1,109,946 | +0.15(+0.95%) |
May 05, 2011 | 16.25 | 16.51 | 16.07 | 16.22 | 1,245,150 | -0.13(-0.81%) |
May 04, 2011 | 16.54 | 16.68 | 16.00 | 16.35 | 1,799,528 | -0.21(-1.24%) |
May 03, 2011 | 17.22 | 17.29 | 16.54 | 16.56 | 1,723,627 | -0.73(-4.21%) |