Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.14 | 14.22 | 14.07 | 14.13 | 29,648 | -0.18(-1.26%) |
Jul 28, 2011 | 14.35 | 14.42 | 14.30 | 14.31 | 19,258 | -0.01(-0.07%) |
Jul 27, 2011 | 14.41 | 14.49 | 14.20 | 14.32 | 5,020 | -0.24(-1.65%) |
Jul 26, 2011 | 14.44 | 14.69 | 14.44 | 14.56 | 3,451 | +0.05(+0.34%) |
Jul 25, 2011 | 14.40 | 14.54 | 14.40 | 14.51 | 2,855 | -0.05(-0.34%) |
Jul 22, 2011 | 14.59 | 14.59 | 14.53 | 14.56 | 313,465 | +0.04(+0.28%) |
Jul 21, 2011 | 14.63 | 14.68 | 14.49 | 14.52 | 7,944 | +0.03(+0.21%) |
Jul 20, 2011 | 14.50 | 14.51 | 14.35 | 14.49 | 5,705 | +0.05(+0.35%) |
Jul 19, 2011 | 14.36 | 14.52 | 14.36 | 14.44 | 22,056 | +0.22(+1.56%) |
Jul 18, 2011 | 14.24 | 14.24 | 14.09 | 14.22 | 9,405 | -0.24(-1.67%) |
Jul 15, 2011 | 14.39 | 14.46 | 14.35 | 14.46 | 2,882 | +0.21(+1.47%) |
Jul 14, 2011 | 14.59 | 14.63 | 14.21 | 14.25 | 28,488 | -0.23(-1.59%) |
Jul 13, 2011 | 14.41 | 14.81 | 14.41 | 14.48 | 42,162 | +0.09(+0.63%) |
Jul 12, 2011 | 14.14 | 14.39 | 14.14 | 14.39 | 4,200 | +0.30(+2.13%) |
Jul 11, 2011 | 13.88 | 14.19 | 13.56 | 14.09 | 20,366 | -0.21(-1.47%) |
Jul 08, 2011 | 14.38 | 14.38 | 14.17 | 14.30 | 18,345 | -0.24(-1.65%) |
Jul 07, 2011 | 14.55 | 14.58 | 14.51 | 14.54 | 17,200 | +0.26(+1.79%) |
Jul 06, 2011 | 14.41 | 14.41 | 14.27 | 14.28 | 5,422 | -0.10(-0.67%) |
Jul 05, 2011 | 14.32 | 14.41 | 14.27 | 14.38 | 7,840 | +0.20(+1.41%) |
Jul 01, 2011 | 14.10 | 14.18 | 14.05 | 14.18 | 69,900 | +0.07(+0.48%) |
Jun 30, 2011 | 14.08 | 14.17 | 13.97 | 14.11 | 4,694 | +0.04(+0.30%) |
Jun 29, 2011 | 13.87 | 14.13 | 13.87 | 14.07 | 5,817 | +0.26(+1.88%) |
Jun 28, 2011 | 13.60 | 13.81 | 13.54 | 13.81 | 18,604 | +0.30(+2.23%) |
Jun 27, 2011 | 13.48 | 13.59 | 13.44 | 13.51 | 16,315 | -0.08(-0.60%) |
Jun 24, 2011 | 13.55 | 13.63 | 13.49 | 13.59 | 16,996 | -0.06(-0.44%) |
Jun 23, 2011 | 13.52 | 13.67 | 13.39 | 13.65 | 133,306 | -0.31(-2.24%) |
Jun 22, 2011 | 13.87 | 14.13 | 13.86 | 13.96 | 30,331 | +0.19(+1.40%) |
Jun 21, 2011 | 13.79 | 13.87 | 13.67 | 13.77 | 8,439 | +0.02(+0.12%) |
Jun 20, 2011 | 13.75 | 13.77 | 13.74 | 13.75 | 12,237 | +0.04(+0.32%) |
Jun 17, 2011 | 13.79 | 13.79 | 13.64 | 13.71 | 12,474 | -0.22(-1.58%) |
Jun 16, 2011 | 13.97 | 14.00 | 13.88 | 13.93 | 10,364 | -0.07(-0.50%) |
Jun 15, 2011 | 14.47 | 14.47 | 13.85 | 14.00 | 76,840 | -0.55(-3.78%) |
Jun 14, 2011 | 14.34 | 14.55 | 14.34 | 14.55 | 38,900 | +0.25(+1.74%) |
Jun 13, 2011 | 14.43 | 14.53 | 14.20 | 14.30 | 27,550 | -0.22(-1.51%) |
Jun 10, 2011 | 14.65 | 14.67 | 14.50 | 14.52 | 28,865 | -0.32(-2.16%) |
Jun 09, 2011 | 14.78 | 14.89 | 14.76 | 14.84 | 9,740 | +0.04(+0.27%) |
Jun 08, 2011 | 14.65 | 14.86 | 14.65 | 14.80 | 18,809 | +0.15(+1.02%) |
Jun 07, 2011 | 14.54 | 14.66 | 14.40 | 14.65 | 20,060 | +0.14(+0.97%) |
Jun 06, 2011 | 14.65 | 14.66 | 14.49 | 14.51 | 6,132 | -0.24(-1.63%) |
Jun 03, 2011 | 14.50 | 14.77 | 14.50 | 14.75 | 50,850 | +0.11(+0.77%) |
May 24, 2011 | 14.60 | 14.67 | 14.49 | 14.64 | 9,400 | +0.31(+2.15%) |
May 23, 2011 | 14.25 | 14.42 | 14.21 | 14.33 | 32,864 | -0.36(-2.45%) |
May 20, 2011 | 14.22 | 14.74 | 14.21 | 14.69 | 18,450 | +0.15(+1.03%) |
May 19, 2011 | 14.74 | 14.75 | 14.50 | 14.54 | 19,300 | -0.18(-1.22%) |
May 18, 2011 | 14.59 | 14.88 | 14.56 | 14.72 | 26,884 | +0.38(+2.65%) |
May 17, 2011 | 14.22 | 14.36 | 14.04 | 14.34 | 107,612 | +0.01(+0.06%) |
May 16, 2011 | 14.65 | 14.70 | 14.33 | 14.33 | 13,069 | -0.27(-1.82%) |
May 13, 2011 | 14.61 | 14.68 | 14.40 | 14.60 | 32,366 | +0.01(+0.06%) |
May 12, 2011 | 14.43 | 14.73 | 14.22 | 14.59 | 16,119 | -0.05(-0.34%) |
May 11, 2011 | 15.15 | 15.15 | 14.45 | 14.64 | 44,985 | -0.66(-4.32%) |
May 10, 2011 | 14.95 | 15.36 | 14.93 | 15.30 | 27,951 | +0.08(+0.53%) |
May 09, 2011 | 14.64 | 15.23 | 14.64 | 15.22 | 172,209 | +0.76(+5.26%) |
May 06, 2011 | 14.60 | 15.07 | 14.36 | 14.46 | 86,330 | -0.20(-1.36%) |
May 05, 2011 | 15.63 | 15.63 | 14.54 | 14.66 | 141,729 | -1.42(-8.83%) |
May 04, 2011 | 16.30 | 16.34 | 16.07 | 16.08 | 44,558 | -0.32(-1.95%) |
May 03, 2011 | 16.64 | 16.66 | 16.32 | 16.40 | 12,804 | -0.33(-1.97%) |