Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.76 | 13.94 | 13.72 | 13.72 | 23,589 | -0.15(-1.11%) |
Jul 28, 2011 | 13.90 | 14.02 | 13.84 | 13.87 | 10,246 | +0.13(+0.93%) |
Jul 27, 2011 | 14.15 | 14.15 | 13.74 | 13.74 | 23,490 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.36 | 14.16 | 14.36 | 3,538 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.22 | 29,049 | -0.37(-2.51%) |
Jul 22, 2011 | 14.59 | 14.64 | 14.51 | 14.59 | 7,924 | -0.03(-0.23%) |
Jul 21, 2011 | 14.40 | 14.73 | 14.39 | 14.62 | 39,009 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.92 | 13.78 | 13.88 | 4,140 | +0.42(+3.14%) |
Jul 19, 2011 | 13.41 | 13.48 | 13.41 | 13.46 | 7,529 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.15 | 13.24 | 24,000 | -0.51(-3.71%) |
Jul 15, 2011 | 13.78 | 13.78 | 13.61 | 13.75 | 10,180 | +0.02(+0.15%) |
Jul 14, 2011 | 13.90 | 13.90 | 13.73 | 13.73 | 6,781 | -0.17(-1.21%) |
Jul 13, 2011 | 13.82 | 14.05 | 13.72 | 13.90 | 114,032 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.82 | 13.64 | 13.68 | 73,050 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.62 | 13.73 | 61,375 | -0.66(-4.60%) |
Jul 08, 2011 | 14.54 | 14.54 | 14.33 | 14.39 | 5,597 | -0.44(-2.98%) |
Jul 07, 2011 | 14.75 | 14.88 | 14.71 | 14.84 | 26,361 | +0.13(+0.91%) |
Jul 06, 2011 | 14.85 | 14.85 | 14.55 | 14.70 | 153,791 | -0.46(-3.01%) |
Jul 05, 2011 | 15.34 | 15.34 | 15.13 | 15.16 | 7,814 | -0.22(-1.43%) |
Jul 01, 2011 | 15.20 | 15.45 | 15.20 | 15.38 | 8,360 | +0.29(+1.90%) |
Jun 30, 2011 | 14.96 | 15.09 | 14.96 | 15.09 | 24,017 | +0.42(+2.83%) |
Jun 29, 2011 | 14.51 | 14.72 | 14.51 | 14.67 | 14,543 | +0.31(+2.18%) |
Jun 28, 2011 | 14.35 | 14.39 | 14.29 | 14.36 | 2,907 | +0.18(+1.30%) |
Jun 27, 2011 | 13.98 | 14.18 | 13.98 | 14.18 | 5,542 | +0.26(+1.88%) |
Jun 24, 2011 | 14.05 | 14.05 | 13.92 | 13.92 | 5,636 | -0.42(-2.90%) |
Jun 23, 2011 | 14.20 | 14.39 | 14.16 | 14.33 | 9,989 | -0.25(-1.75%) |
Jun 22, 2011 | 14.85 | 14.85 | 14.59 | 14.59 | 23,125 | -0.67(-4.40%) |
Jun 21, 2011 | 15.04 | 15.26 | 15.00 | 15.26 | 45,171 | +0.40(+2.66%) |
Jun 20, 2011 | 14.83 | 14.90 | 14.80 | 14.86 | 12,102 | -0.12(-0.82%) |
Jun 17, 2011 | 14.84 | 15.00 | 14.84 | 14.98 | 5,334 | +0.35(+2.36%) |
Jun 16, 2011 | 14.47 | 14.64 | 14.47 | 14.64 | 3,681 | -0.03(-0.19%) |
Jun 15, 2011 | 14.98 | 14.98 | 14.62 | 14.67 | 24,543 | -0.66(-4.31%) |
Jun 14, 2011 | 15.32 | 15.36 | 15.32 | 15.33 | 3,937 | +0.30(+2.03%) |
Jun 13, 2011 | 15.04 | 15.04 | 15.02 | 15.02 | 10,204 | +0.02(+0.13%) |
Jun 10, 2011 | 15.32 | 15.32 | 15.00 | 15.00 | 596 | -0.34(-2.19%) |
Jun 09, 2011 | 15.34 | 15.34 | 15.34 | 15.34 | 149 | +0.01(+0.04%) |
Jun 08, 2011 | 15.31 | 15.33 | 15.22 | 15.33 | 9,095 | -0.31(-1.97%) |
Jun 07, 2011 | 15.56 | 15.64 | 15.56 | 15.64 | 940 | +0.22(+1.44%) |
Jun 06, 2011 | 15.57 | 15.59 | 15.42 | 15.42 | 22,186 | -0.32(-2.00%) |
Jun 03, 2011 | 15.73 | 15.73 | 15.73 | 15.73 | 1,073 | +0.66(+4.36%) |
May 24, 2011 | 15.01 | 15.13 | 14.99 | 15.08 | 12,833 | +0.10(+0.70%) |
May 23, 2011 | 15.10 | 15.10 | 14.97 | 14.97 | 939 | -0.40(-2.60%) |
May 20, 2011 | 15.53 | 15.53 | 15.37 | 15.37 | 14,588 | -0.36(-2.30%) |
May 19, 2011 | 15.67 | 15.73 | 15.67 | 15.73 | 1,474 | +0.13(+0.86%) |
May 18, 2011 | 15.59 | 15.60 | 15.59 | 15.60 | 1,045 | +0.07(+0.47%) |
May 17, 2011 | 15.49 | 15.53 | 15.49 | 15.53 | 2,385 | +0.17(+1.14%) |
May 16, 2011 | 15.55 | 15.61 | 15.35 | 15.35 | 10,231 | -0.17(-1.12%) |
May 13, 2011 | 15.76 | 15.76 | 15.51 | 15.53 | 596 | -0.32(-2.03%) |
May 12, 2011 | 15.81 | 15.91 | 15.74 | 15.85 | 11,755 | +0.08(+0.51%) |
May 11, 2011 | 15.96 | 15.96 | 15.77 | 15.77 | 1,170 | -0.26(-1.60%) |
May 10, 2011 | 16.01 | 16.02 | 16.01 | 16.02 | 447 | +0.24(+1.50%) |
May 09, 2011 | 15.74 | 15.80 | 15.73 | 15.79 | 5,069 | -0.05(-0.30%) |
May 06, 2011 | 16.12 | 16.12 | 15.79 | 15.83 | 12,341 | -0.06(-0.38%) |
May 05, 2011 | 16.14 | 16.14 | 15.90 | 15.90 | 518 | -0.62(-3.78%) |
May 04, 2011 | 16.51 | 16.54 | 16.48 | 16.52 | 26,769 | -0.11(-0.65%) |