Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.51 | 14.70 | 14.45 | 14.57 | 7,468,377 | -0.08(-0.56%) |
Jul 28, 2011 | 14.67 | 14.82 | 14.63 | 14.65 | 2,983,155 | -0.03(-0.19%) |
Jul 27, 2011 | 14.90 | 14.91 | 14.65 | 14.68 | 6,181,455 | -0.32(-2.12%) |
Jul 26, 2011 | 15.02 | 15.06 | 14.96 | 15.00 | 1,902,930 | -0.05(-0.34%) |
Jul 25, 2011 | 14.96 | 15.11 | 14.96 | 15.05 | 2,460,820 | -0.06(-0.42%) |
Jul 22, 2011 | 15.09 | 15.13 | 15.09 | 15.11 | 1,645,974 | +0.06(+0.38%) |
Jul 21, 2011 | 14.98 | 15.09 | 14.92 | 15.05 | 3,542,226 | +0.15(+1.03%) |
Jul 20, 2011 | 15.01 | 15.01 | 14.88 | 14.90 | 1,929,690 | -0.05(-0.31%) |
Jul 19, 2011 | 14.75 | 14.96 | 14.75 | 14.95 | 1,964,287 | +0.29(+1.96%) |
Jul 18, 2011 | 14.70 | 14.73 | 14.55 | 14.66 | 2,285,532 | -0.10(-0.66%) |
Jul 15, 2011 | 14.72 | 14.76 | 14.64 | 14.76 | 1,695,981 | +0.13(+0.89%) |
Jul 14, 2011 | 14.78 | 14.84 | 14.59 | 14.63 | 8,036,213 | -0.12(-0.80%) |
Jul 13, 2011 | 14.76 | 14.90 | 14.71 | 14.74 | 1,773,617 | +0.05(+0.37%) |
Jul 12, 2011 | 14.74 | 14.83 | 14.68 | 14.69 | 2,817,016 | -0.09(-0.59%) |
Jul 11, 2011 | 14.86 | 14.92 | 14.74 | 14.78 | 1,510,372 | -0.26(-1.70%) |
Jul 08, 2011 | 14.94 | 15.03 | 14.90 | 15.03 | 3,947,021 | -0.08(-0.53%) |
Jul 07, 2011 | 15.08 | 15.15 | 15.05 | 15.11 | 2,676,448 | +0.16(+1.07%) |
Jul 06, 2011 | 14.87 | 14.97 | 14.84 | 14.95 | 3,404,902 | +0.06(+0.40%) |
Jul 05, 2011 | 14.85 | 14.93 | 14.84 | 14.89 | 4,399,954 | +0.02(+0.14%) |
Jul 01, 2011 | 14.64 | 14.88 | 14.62 | 14.87 | 3,770,945 | +0.22(+1.51%) |
Jun 30, 2011 | 14.55 | 14.67 | 14.55 | 14.65 | 1,609,314 | +0.15(+1.00%) |
Jun 29, 2011 | 14.46 | 14.52 | 14.39 | 14.50 | 3,620,981 | +0.11(+0.75%) |
Jun 28, 2011 | 14.25 | 14.40 | 14.22 | 14.40 | 2,143,853 | +0.22(+1.52%) |
Jun 27, 2011 | 14.04 | 14.23 | 14.01 | 14.18 | 1,414,119 | +0.15(+1.04%) |
Jun 24, 2011 | 14.20 | 14.21 | 14.01 | 14.04 | 1,790,654 | -0.17(-1.22%) |
Jun 23, 2011 | 14.05 | 14.21 | 13.95 | 14.21 | 3,352,476 | +0.00(+0.00%) |
Jun 22, 2011 | 14.25 | 14.33 | 14.20 | 14.21 | 1,735,920 | -0.08(-0.59%) |
Jun 21, 2011 | 14.16 | 14.32 | 14.13 | 14.29 | 3,354,568 | +0.21(+1.49%) |
Jun 20, 2011 | 14.07 | 14.11 | 14.06 | 14.08 | 978,760 | +0.08(+0.57%) |
Jun 17, 2011 | 14.10 | 14.13 | 13.96 | 14.00 | 2,059,977 | +0.03(+0.18%) |
Jun 16, 2011 | 13.98 | 14.05 | 13.87 | 13.98 | 2,370,637 | -0.01(-0.06%) |
Jun 15, 2011 | 14.10 | 14.17 | 13.94 | 13.98 | 2,998,231 | -0.24(-1.65%) |
Jun 14, 2011 | 14.16 | 14.26 | 14.14 | 14.22 | 1,906,526 | +0.20(+1.41%) |
Jun 13, 2011 | 14.08 | 14.10 | 13.96 | 14.02 | 2,837,143 | -0.00(-0.01%) |
Jun 10, 2011 | 14.18 | 14.19 | 14.02 | 14.02 | 4,260,647 | -0.22(-1.55%) |
Jun 09, 2011 | 14.18 | 14.30 | 14.15 | 14.24 | 1,287,030 | +0.09(+0.62%) |
Jun 08, 2011 | 14.19 | 14.23 | 14.13 | 14.16 | 1,675,046 | -0.07(-0.46%) |
Jun 07, 2011 | 14.28 | 14.34 | 14.22 | 14.22 | 5,483,561 | -0.01(-0.07%) |
Jun 06, 2011 | 14.34 | 14.37 | 14.22 | 14.23 | 3,062,167 | -0.12(-0.86%) |
Jun 03, 2011 | 14.34 | 14.46 | 14.34 | 14.36 | 2,096,994 | -0.15(-1.01%) |
May 24, 2011 | 14.57 | 14.57 | 14.48 | 14.50 | 2,306,197 | -0.01(-0.06%) |
May 23, 2011 | 14.50 | 14.55 | 14.46 | 14.51 | 1,997,175 | -0.18(-1.22%) |
May 20, 2011 | 14.74 | 14.78 | 14.65 | 14.69 | 2,132,125 | -0.09(-0.60%) |
May 19, 2011 | 14.81 | 14.82 | 14.70 | 14.78 | 3,484,814 | +0.04(+0.24%) |
May 18, 2011 | 14.62 | 14.76 | 14.59 | 14.74 | 3,047,631 | +0.13(+0.89%) |
May 17, 2011 | 14.55 | 14.62 | 14.48 | 14.61 | 6,383,398 | -0.01(-0.04%) |
May 16, 2011 | 14.69 | 14.78 | 14.59 | 14.62 | 3,100,769 | -0.12(-0.81%) |
May 13, 2011 | 14.87 | 14.88 | 14.70 | 14.74 | 1,891,609 | -0.12(-0.78%) |
May 12, 2011 | 14.72 | 14.88 | 14.66 | 14.85 | 2,036,663 | +0.10(+0.65%) |
May 11, 2011 | 14.88 | 14.90 | 14.68 | 14.76 | 2,192,942 | -0.14(-0.94%) |
May 10, 2011 | 14.83 | 14.92 | 14.81 | 14.90 | 4,176,606 | +0.12(+0.84%) |
May 09, 2011 | 14.70 | 14.82 | 14.69 | 14.77 | 1,540,676 | +0.07(+0.47%) |
May 06, 2011 | 14.80 | 14.86 | 14.65 | 14.70 | 3,376,364 | +0.06(+0.43%) |
May 05, 2011 | 14.68 | 14.80 | 14.59 | 14.64 | 2,829,392 | -0.11(-0.74%) |
May 04, 2011 | 14.83 | 14.84 | 14.68 | 14.75 | 2,572,203 | -0.10(-0.65%) |
May 03, 2011 | 14.88 | 14.90 | 14.77 | 14.85 | 2,831,011 | -0.05(-0.36%) |