Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.10 | 13.30 | 12.98 | 13.19 | 178,175 | -0.00(-0.03%) |
Jul 28, 2011 | 13.12 | 13.37 | 13.12 | 13.19 | 258,104 | +0.07(+0.55%) |
Jul 27, 2011 | 13.14 | 13.22 | 12.91 | 13.12 | 538,539 | -0.08(-0.64%) |
Jul 26, 2011 | 13.36 | 13.36 | 13.17 | 13.20 | 262,693 | -0.13(-0.95%) |
Jul 25, 2011 | 13.19 | 13.38 | 13.16 | 13.33 | 377,519 | +0.06(+0.45%) |
Jul 22, 2011 | 13.29 | 13.35 | 13.24 | 13.27 | 178,597 | -0.06(-0.44%) |
Jul 21, 2011 | 13.27 | 13.39 | 13.27 | 13.33 | 263,576 | +0.06(+0.48%) |
Jul 20, 2011 | 13.35 | 13.39 | 13.21 | 13.27 | 277,335 | -0.09(-0.66%) |
Jul 19, 2011 | 13.34 | 13.51 | 13.33 | 13.36 | 262,762 | +0.05(+0.38%) |
Jul 18, 2011 | 13.26 | 13.40 | 13.22 | 13.30 | 207,277 | -0.02(-0.16%) |
Jul 15, 2011 | 13.35 | 13.39 | 13.16 | 13.33 | 257,692 | -0.02(-0.13%) |
Jul 14, 2011 | 13.52 | 13.52 | 13.28 | 13.34 | 403,320 | -0.14(-1.00%) |
Jul 13, 2011 | 13.42 | 13.53 | 13.42 | 13.48 | 231,982 | +0.10(+0.76%) |
Jul 12, 2011 | 13.43 | 13.60 | 13.34 | 13.38 | 214,458 | -0.09(-0.66%) |
Jul 11, 2011 | 13.45 | 13.54 | 13.41 | 13.46 | 171,870 | -0.08(-0.59%) |
Jul 08, 2011 | 13.41 | 13.58 | 13.41 | 13.55 | 235,223 | -0.04(-0.31%) |
Jul 07, 2011 | 13.61 | 13.70 | 13.54 | 13.59 | 443,020 | +0.04(+0.31%) |
Jul 06, 2011 | 13.57 | 13.63 | 13.25 | 13.55 | 481,809 | -0.06(-0.44%) |
Jul 05, 2011 | 13.82 | 13.94 | 13.33 | 13.60 | 947,221 | -0.67(-4.71%) |
Jul 01, 2011 | 14.07 | 14.41 | 14.07 | 14.28 | 295,711 | +0.22(+1.59%) |
Jun 30, 2011 | 14.01 | 14.09 | 13.98 | 14.05 | 164,104 | +0.10(+0.70%) |
Jun 29, 2011 | 13.97 | 13.98 | 13.81 | 13.95 | 329,542 | +0.03(+0.18%) |
Jun 28, 2011 | 13.79 | 13.99 | 13.79 | 13.93 | 310,843 | +0.17(+1.23%) |
Jun 27, 2011 | 13.70 | 13.79 | 13.68 | 13.76 | 242,555 | +0.06(+0.43%) |
Jun 24, 2011 | 13.72 | 13.76 | 13.61 | 13.70 | 749,182 | -0.03(-0.22%) |
Jun 23, 2011 | 13.50 | 13.77 | 13.50 | 13.73 | 256,288 | +0.03(+0.25%) |
Jun 22, 2011 | 13.93 | 13.93 | 13.69 | 13.70 | 273,780 | -0.20(-1.43%) |
Jun 21, 2011 | 13.73 | 13.92 | 13.73 | 13.90 | 212,649 | +0.20(+1.48%) |
Jun 20, 2011 | 13.70 | 13.76 | 13.57 | 13.69 | 212,626 | +0.11(+0.81%) |
Jun 17, 2011 | 13.68 | 13.85 | 13.55 | 13.58 | 276,873 | -0.05(-0.37%) |
Jun 16, 2011 | 13.51 | 13.73 | 13.46 | 13.63 | 143,283 | +0.15(+1.13%) |
Jun 15, 2011 | 13.52 | 13.66 | 13.45 | 13.48 | 163,264 | -0.15(-1.09%) |
Jun 14, 2011 | 13.56 | 13.73 | 13.51 | 13.63 | 267,787 | +0.14(+1.03%) |
Jun 13, 2011 | 13.52 | 13.63 | 13.08 | 13.49 | 193,506 | -0.00(-0.03%) |
Jun 10, 2011 | 13.60 | 13.61 | 13.41 | 13.49 | 271,950 | -0.20(-1.45%) |
Jun 09, 2011 | 13.74 | 13.79 | 13.65 | 13.69 | 181,499 | +0.00(+0.00%) |
Jun 08, 2011 | 13.95 | 13.99 | 13.65 | 13.69 | 531,957 | -0.25(-1.82%) |
Jun 07, 2011 | 13.75 | 14.06 | 13.74 | 13.95 | 397,289 | +0.23(+1.66%) |
Jun 06, 2011 | 13.82 | 13.91 | 13.69 | 13.72 | 388,567 | -0.08(-0.55%) |
Jun 03, 2011 | 13.76 | 13.88 | 13.73 | 13.79 | 302,653 | -0.38(-2.65%) |
May 24, 2011 | 14.23 | 14.30 | 14.14 | 14.17 | 240,766 | -0.06(-0.42%) |
May 23, 2011 | 14.16 | 14.40 | 14.04 | 14.23 | 275,735 | -0.03(-0.18%) |
May 20, 2011 | 14.16 | 14.38 | 14.09 | 14.25 | 461,688 | +0.02(+0.12%) |
May 19, 2011 | 14.24 | 14.36 | 14.14 | 14.24 | 608,870 | +0.08(+0.60%) |
May 18, 2011 | 13.69 | 14.20 | 13.69 | 14.15 | 417,363 | +0.49(+3.62%) |
May 17, 2011 | 13.57 | 13.69 | 13.51 | 13.66 | 543,780 | +0.05(+0.34%) |
May 16, 2011 | 13.77 | 13.80 | 13.60 | 13.61 | 242,955 | -0.23(-1.65%) |
May 13, 2011 | 13.90 | 13.90 | 13.75 | 13.84 | 249,661 | -0.08(-0.61%) |
May 12, 2011 | 13.78 | 13.93 | 13.52 | 13.93 | 580,190 | +0.09(+0.67%) |
May 11, 2011 | 13.83 | 13.94 | 13.71 | 13.83 | 340,318 | -0.02(-0.12%) |
May 10, 2011 | 13.57 | 13.87 | 13.57 | 13.85 | 275,588 | +0.34(+2.50%) |
May 09, 2011 | 13.37 | 13.59 | 13.25 | 13.51 | 230,666 | +0.10(+0.76%) |
May 06, 2011 | 13.54 | 13.69 | 13.39 | 13.41 | 343,414 | -0.12(-0.91%) |
May 05, 2011 | 13.30 | 13.65 | 13.20 | 13.53 | 861,987 | +0.22(+1.68%) |
May 04, 2011 | 12.95 | 13.39 | 12.88 | 13.31 | 745,196 | +0.67(+5.32%) |
May 03, 2011 | 12.51 | 12.68 | 12.48 | 12.64 | 282,367 | +0.12(+0.98%) |