Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.19 | 14.27 | 14.12 | 14.14 | 409,869 | -0.02(-0.14%) |
Jul 28, 2011 | 14.19 | 14.33 | 14.15 | 14.16 | 66,364 | -0.19(-1.31%) |
Jul 27, 2011 | 14.61 | 14.65 | 14.29 | 14.35 | 171,450 | -0.38(-2.55%) |
Jul 26, 2011 | 14.67 | 14.80 | 14.64 | 14.73 | 240,238 | +0.14(+0.96%) |
Jul 25, 2011 | 14.65 | 14.66 | 14.58 | 14.59 | 101,191 | -0.09(-0.59%) |
Jul 22, 2011 | 14.71 | 14.72 | 14.67 | 14.67 | 311,587 | -0.08(-0.54%) |
Jul 21, 2011 | 14.41 | 14.77 | 14.38 | 14.75 | 195,134 | +0.51(+3.57%) |
Jul 20, 2011 | 14.20 | 14.26 | 14.14 | 14.24 | 84,816 | +0.15(+1.09%) |
Jul 19, 2011 | 14.00 | 14.12 | 13.99 | 14.09 | 55,287 | +0.17(+1.20%) |
Jul 18, 2011 | 13.94 | 13.97 | 13.73 | 13.92 | 174,247 | -0.31(-2.17%) |
Jul 15, 2011 | 14.26 | 14.30 | 14.19 | 14.23 | 56,480 | +0.06(+0.43%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.15 | 14.17 | 215,734 | -0.17(-1.21%) |
Jul 13, 2011 | 14.24 | 14.52 | 14.22 | 14.34 | 160,923 | +0.22(+1.57%) |
Jul 12, 2011 | 14.12 | 14.30 | 14.07 | 14.12 | 96,614 | -0.11(-0.75%) |
Jul 11, 2011 | 14.40 | 14.40 | 14.20 | 14.23 | 189,653 | -0.67(-4.50%) |
Jul 08, 2011 | 14.98 | 14.98 | 14.82 | 14.90 | 264,377 | -0.29(-1.90%) |
Jul 07, 2011 | 15.11 | 15.24 | 15.09 | 15.19 | 360,984 | +0.13(+0.89%) |
Jul 06, 2011 | 15.00 | 15.09 | 14.93 | 15.05 | 672,895 | -0.20(-1.32%) |
Jul 05, 2011 | 15.28 | 15.40 | 15.20 | 15.26 | 1,262,385 | -0.23(-1.47%) |
Jul 01, 2011 | 15.23 | 15.52 | 15.21 | 15.48 | 109,233 | +0.23(+1.54%) |
Jun 30, 2011 | 14.97 | 15.28 | 14.96 | 15.25 | 62,408 | +0.35(+2.34%) |
Jun 29, 2011 | 14.75 | 14.95 | 14.72 | 14.90 | 190,288 | +0.33(+2.30%) |
Jun 28, 2011 | 14.38 | 14.57 | 14.35 | 14.57 | 36,156 | +0.26(+1.83%) |
Jun 27, 2011 | 14.14 | 14.35 | 14.11 | 14.30 | 396,728 | +0.05(+0.33%) |
Jun 24, 2011 | 14.44 | 14.44 | 14.19 | 14.26 | 174,102 | -0.27(-1.85%) |
Jun 23, 2011 | 14.35 | 14.53 | 14.22 | 14.53 | 283,512 | -0.20(-1.36%) |
Jun 22, 2011 | 14.85 | 14.93 | 14.72 | 14.73 | 96,823 | -0.21(-1.39%) |
Jun 21, 2011 | 14.74 | 14.98 | 14.74 | 14.93 | 170,429 | +0.35(+2.39%) |
Jun 20, 2011 | 14.58 | 14.59 | 14.55 | 14.58 | 43,907 | -0.13(-0.90%) |
Jun 17, 2011 | 14.69 | 14.77 | 14.66 | 14.72 | 137,823 | +0.24(+1.64%) |
Jun 16, 2011 | 14.48 | 14.54 | 14.35 | 14.48 | 127,301 | -0.12(-0.81%) |
Jun 15, 2011 | 14.79 | 14.83 | 14.54 | 14.60 | 793,827 | -0.53(-3.48%) |
Jun 14, 2011 | 15.05 | 15.16 | 15.05 | 15.12 | 374,636 | +0.36(+2.41%) |
Jun 13, 2011 | 14.83 | 14.89 | 14.69 | 14.77 | 655,727 | +0.01(+0.09%) |
Jun 10, 2011 | 14.83 | 14.83 | 14.68 | 14.76 | 301,612 | -0.26(-1.71%) |
Jun 09, 2011 | 14.91 | 15.06 | 14.87 | 15.01 | 94,797 | +0.13(+0.84%) |
Jun 08, 2011 | 15.06 | 15.08 | 14.88 | 14.89 | 118,513 | -0.30(-1.95%) |
Jun 07, 2011 | 15.32 | 15.36 | 15.18 | 15.18 | 116,687 | +0.07(+0.48%) |
Jun 06, 2011 | 15.28 | 15.31 | 15.11 | 15.11 | 170,368 | -0.30(-1.97%) |
Jun 03, 2011 | 15.22 | 15.47 | 15.22 | 15.41 | 184,570 | +0.80(+5.45%) |
May 24, 2011 | 14.64 | 14.71 | 14.58 | 14.62 | 164,378 | +0.12(+0.82%) |
May 23, 2011 | 14.39 | 14.56 | 14.38 | 14.50 | 170,027 | -0.28(-1.92%) |
May 20, 2011 | 14.99 | 14.99 | 14.76 | 14.78 | 299,284 | -0.38(-2.52%) |
May 19, 2011 | 15.05 | 15.16 | 14.99 | 15.16 | 52,462 | +0.16(+1.05%) |
May 18, 2011 | 14.93 | 15.06 | 14.91 | 15.01 | 91,219 | +0.13(+0.84%) |
May 17, 2011 | 14.82 | 14.91 | 14.73 | 14.88 | 100,771 | +0.03(+0.22%) |
May 16, 2011 | 14.84 | 14.98 | 14.82 | 14.85 | 172,443 | +0.02(+0.13%) |
May 13, 2011 | 15.14 | 15.14 | 14.76 | 14.83 | 135,034 | -0.38(-2.51%) |
May 12, 2011 | 15.15 | 15.31 | 15.05 | 15.21 | 119,723 | -0.01(-0.09%) |
May 11, 2011 | 15.37 | 15.41 | 15.14 | 15.22 | 117,995 | -0.29(-1.87%) |
May 10, 2011 | 15.34 | 15.56 | 15.33 | 15.51 | 194,010 | +0.28(+1.86%) |
May 09, 2011 | 15.15 | 15.26 | 15.08 | 15.23 | 503,682 | +0.21(+1.40%) |
May 06, 2011 | 15.41 | 15.45 | 14.94 | 15.02 | 391,042 | -0.24(-1.55%) |
May 05, 2011 | 15.49 | 15.49 | 15.22 | 15.26 | 96,564 | -0.52(-3.30%) |
May 04, 2011 | 15.93 | 15.97 | 15.74 | 15.78 | 234,301 | -0.14(-0.91%) |
May 03, 2011 | 15.88 | 16.05 | 15.82 | 15.92 | 506,987 | -0.01(-0.04%) |