Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.51 | 15.10 | 14.39 | 14.47 | 102,624 | -0.24(-1.62%) |
Jul 28, 2011 | 14.68 | 15.19 | 14.65 | 14.71 | 288,036 | -0.27(-1.82%) |
Jul 27, 2011 | 15.25 | 15.58 | 14.37 | 14.98 | 345,806 | -1.57(-9.48%) |
Jul 26, 2011 | 16.70 | 16.81 | 16.42 | 16.55 | 129,981 | -0.19(-1.16%) |
Jul 25, 2011 | 16.78 | 16.86 | 16.64 | 16.74 | 60,783 | -0.31(-1.81%) |
Jul 22, 2011 | 17.12 | 17.44 | 16.92 | 17.05 | 51,292 | -0.29(-1.68%) |
Jul 21, 2011 | 17.06 | 17.35 | 16.52 | 17.34 | 50,594 | +0.38(+2.23%) |
Jul 20, 2011 | 16.89 | 17.11 | 16.70 | 16.96 | 59,574 | +0.09(+0.52%) |
Jul 19, 2011 | 16.99 | 17.04 | 16.60 | 16.88 | 123,387 | +0.08(+0.47%) |
Jul 18, 2011 | 16.84 | 16.89 | 16.71 | 16.80 | 33,907 | -0.08(-0.47%) |
Jul 15, 2011 | 16.76 | 16.91 | 16.67 | 16.88 | 79,511 | +0.21(+1.27%) |
Jul 14, 2011 | 16.81 | 17.03 | 16.51 | 16.66 | 68,421 | -0.14(-0.84%) |
Jul 13, 2011 | 17.03 | 17.13 | 16.61 | 16.81 | 121,418 | -0.14(-0.83%) |
Jul 12, 2011 | 17.03 | 17.30 | 16.44 | 16.95 | 64,775 | -0.10(-0.57%) |
Jul 11, 2011 | 17.40 | 17.51 | 16.82 | 17.04 | 143,105 | -0.67(-3.78%) |
Jul 08, 2011 | 17.35 | 17.74 | 17.21 | 17.71 | 181,591 | -0.14(-0.79%) |
Jul 07, 2011 | 18.07 | 18.63 | 17.41 | 17.85 | 211,389 | -0.67(-3.62%) |
Jul 06, 2011 | 18.19 | 18.53 | 18.08 | 18.52 | 127,685 | +0.28(+1.55%) |
Jul 05, 2011 | 18.06 | 18.26 | 17.81 | 18.24 | 137,219 | +0.19(+1.07%) |
Jul 01, 2011 | 17.55 | 18.14 | 17.28 | 18.05 | 89,940 | +0.44(+2.50%) |
Jun 30, 2011 | 17.33 | 17.76 | 17.33 | 17.61 | 118,262 | +0.30(+1.73%) |
Jun 29, 2011 | 17.33 | 17.40 | 17.11 | 17.31 | 81,616 | +0.13(+0.77%) |
Jun 28, 2011 | 16.98 | 17.19 | 16.95 | 17.18 | 92,735 | +0.18(+1.04%) |
Jun 27, 2011 | 16.50 | 17.08 | 16.17 | 17.00 | 186,355 | +0.79(+4.89%) |
Jun 24, 2011 | 15.91 | 16.24 | 15.84 | 16.21 | 231,600 | +0.35(+2.22%) |
Jun 23, 2011 | 15.68 | 15.86 | 15.38 | 15.85 | 94,668 | +0.01(+0.06%) |
Jun 22, 2011 | 16.46 | 16.46 | 15.77 | 15.84 | 102,221 | -0.70(-4.21%) |
Jun 21, 2011 | 15.29 | 16.57 | 15.29 | 16.54 | 238,095 | +1.33(+8.75%) |
Jun 20, 2011 | 15.14 | 15.45 | 15.12 | 15.21 | 38,435 | -0.15(-0.98%) |
Jun 17, 2011 | 15.20 | 15.39 | 14.91 | 15.36 | 133,125 | +0.24(+1.57%) |
Jun 16, 2011 | 15.30 | 15.45 | 14.80 | 15.12 | 106,793 | -0.17(-1.09%) |
Jun 15, 2011 | 15.13 | 15.42 | 14.68 | 15.29 | 162,837 | -0.06(-0.40%) |
Jun 14, 2011 | 14.84 | 15.41 | 14.83 | 15.35 | 166,565 | +0.74(+5.07%) |
Jun 13, 2011 | 14.21 | 14.67 | 14.21 | 14.61 | 143,696 | +0.37(+2.60%) |
Jun 10, 2011 | 13.88 | 14.35 | 13.88 | 14.24 | 102,155 | +0.22(+1.57%) |
Jun 09, 2011 | 14.43 | 14.44 | 13.80 | 14.02 | 236,297 | -0.30(-2.09%) |
Jun 08, 2011 | 14.73 | 14.95 | 14.21 | 14.32 | 108,353 | -0.51(-3.45%) |
Jun 07, 2011 | 15.00 | 15.40 | 14.68 | 14.83 | 249,969 | -0.09(-0.59%) |
Jun 06, 2011 | 15.38 | 15.55 | 14.90 | 14.92 | 138,246 | -0.48(-3.09%) |
Jun 03, 2011 | 15.86 | 16.15 | 15.32 | 15.40 | 162,236 | -2.65(-14.70%) |
May 24, 2011 | 17.79 | 18.12 | 17.40 | 18.05 | 85,034 | +0.33(+1.89%) |
May 23, 2011 | 17.69 | 18.27 | 17.68 | 17.71 | 66,478 | -0.33(-1.86%) |
May 20, 2011 | 18.56 | 18.56 | 17.84 | 18.05 | 65,180 | -0.65(-3.49%) |
May 19, 2011 | 19.15 | 19.27 | 18.55 | 18.70 | 46,313 | -0.40(-2.08%) |
May 18, 2011 | 18.65 | 19.11 | 18.42 | 19.10 | 57,248 | +0.45(+2.41%) |
May 17, 2011 | 18.99 | 19.17 | 18.45 | 18.65 | 68,219 | -0.40(-2.08%) |
May 16, 2011 | 18.74 | 19.28 | 18.72 | 19.04 | 208,303 | -0.47(-2.39%) |
May 13, 2011 | 20.22 | 20.27 | 19.46 | 19.51 | 89,795 | -0.76(-3.74%) |
May 12, 2011 | 20.82 | 20.82 | 20.09 | 20.27 | 101,662 | -0.61(-2.91%) |
May 11, 2011 | 20.58 | 20.93 | 20.47 | 20.88 | 271,213 | +0.20(+0.98%) |
May 10, 2011 | 20.30 | 20.67 | 20.12 | 20.67 | 62,407 | +0.45(+2.22%) |
May 09, 2011 | 20.44 | 20.59 | 20.04 | 20.22 | 103,788 | -0.05(-0.26%) |
May 06, 2011 | 20.22 | 20.57 | 20.03 | 20.28 | 81,435 | +0.35(+1.77%) |
May 05, 2011 | 19.61 | 20.38 | 19.61 | 19.93 | 115,190 | +0.04(+0.18%) |
May 04, 2011 | 20.25 | 20.46 | 19.69 | 19.89 | 112,601 | -0.38(-1.87%) |
May 03, 2011 | 19.67 | 20.57 | 19.40 | 20.27 | 164,199 | +0.51(+2.59%) |