Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.84 | 14.19 | 13.64 | 13.83 | 165,543 | -0.19(-1.36%) |
Jul 28, 2011 | 13.69 | 14.07 | 13.50 | 14.02 | 125,870 | +0.38(+2.79%) |
Jul 27, 2011 | 14.00 | 14.17 | 13.61 | 13.64 | 164,091 | -0.40(-2.85%) |
Jul 26, 2011 | 14.22 | 14.41 | 14.01 | 14.04 | 105,827 | -0.20(-1.40%) |
Jul 25, 2011 | 14.51 | 14.71 | 14.24 | 14.24 | 89,749 | -0.47(-3.20%) |
Jul 22, 2011 | 15.08 | 15.08 | 14.62 | 14.71 | 40,765 | -0.32(-2.13%) |
Jul 21, 2011 | 14.72 | 15.17 | 14.65 | 15.03 | 88,792 | +0.40(+2.73%) |
Jul 20, 2011 | 14.99 | 14.99 | 14.62 | 14.63 | 86,176 | -0.29(-1.94%) |
Jul 19, 2011 | 14.71 | 15.02 | 14.59 | 14.92 | 104,551 | +0.35(+2.40%) |
Jul 18, 2011 | 15.43 | 15.57 | 14.41 | 14.57 | 294,980 | -0.87(-5.63%) |
Jul 15, 2011 | 14.77 | 16.00 | 14.54 | 15.44 | 649,007 | +1.43(+10.21%) |
Jul 14, 2011 | 14.44 | 14.64 | 14.00 | 14.01 | 98,666 | -0.43(-2.98%) |
Jul 13, 2011 | 14.11 | 14.49 | 14.11 | 14.44 | 84,051 | +0.38(+2.70%) |
Jul 12, 2011 | 14.19 | 14.19 | 13.80 | 14.06 | 102,490 | -0.23(-1.61%) |
Jul 11, 2011 | 14.37 | 14.51 | 14.18 | 14.29 | 96,393 | -0.23(-1.58%) |
Jul 08, 2011 | 14.30 | 14.55 | 14.26 | 14.52 | 48,776 | +0.04(+0.28%) |
Jul 07, 2011 | 14.19 | 14.52 | 14.07 | 14.48 | 71,073 | +0.35(+2.48%) |
Jul 06, 2011 | 14.21 | 14.22 | 14.01 | 14.13 | 53,022 | -0.07(-0.49%) |
Jul 05, 2011 | 14.27 | 14.27 | 14.05 | 14.20 | 46,634 | -0.07(-0.49%) |
Jul 01, 2011 | 14.21 | 14.33 | 13.97 | 14.27 | 71,149 | +0.04(+0.28%) |
Jun 30, 2011 | 13.88 | 14.37 | 13.69 | 14.23 | 73,392 | +0.35(+2.52%) |
Jun 29, 2011 | 14.08 | 14.24 | 13.81 | 13.88 | 95,086 | -0.16(-1.14%) |
Jun 28, 2011 | 13.78 | 14.04 | 13.68 | 14.04 | 59,464 | +0.27(+1.96%) |
Jun 27, 2011 | 13.64 | 13.84 | 13.52 | 13.77 | 55,331 | +0.23(+1.70%) |
Jun 24, 2011 | 13.69 | 13.69 | 13.50 | 13.54 | 220,599 | -0.14(-1.02%) |
Jun 23, 2011 | 13.32 | 13.69 | 13.24 | 13.68 | 84,327 | +0.12(+0.88%) |
Jun 22, 2011 | 13.53 | 13.81 | 13.35 | 13.56 | 845,574 | -0.05(-0.37%) |
Jun 21, 2011 | 13.50 | 13.70 | 13.39 | 13.61 | 90,453 | +0.23(+1.72%) |
Jun 20, 2011 | 13.24 | 13.42 | 13.00 | 13.38 | 85,075 | +0.32(+2.45%) |
Jun 17, 2011 | 13.14 | 13.22 | 12.97 | 13.06 | 323,980 | -0.03(-0.23%) |
Jun 16, 2011 | 13.18 | 13.43 | 12.99 | 13.09 | 313,099 | -0.02(-0.15%) |
Jun 15, 2011 | 13.51 | 13.74 | 13.05 | 13.11 | 153,030 | -0.56(-4.10%) |
Jun 14, 2011 | 13.00 | 14.20 | 12.91 | 13.67 | 913,475 | -0.90(-6.18%) |
Jun 13, 2011 | 14.74 | 14.82 | 14.56 | 14.57 | 45,121 | -0.14(-0.95%) |
Jun 10, 2011 | 15.07 | 15.07 | 14.59 | 14.71 | 94,602 | -0.46(-3.03%) |
Jun 09, 2011 | 15.23 | 15.41 | 15.06 | 15.17 | 36,146 | -0.03(-0.20%) |
Jun 08, 2011 | 15.32 | 15.33 | 15.19 | 15.20 | 45,736 | -0.19(-1.23%) |
Jun 07, 2011 | 15.45 | 15.60 | 15.38 | 15.39 | 42,039 | +0.08(+0.52%) |
Jun 06, 2011 | 15.28 | 15.41 | 15.05 | 15.31 | 52,705 | -0.11(-0.71%) |
Jun 03, 2011 | 15.49 | 15.72 | 15.25 | 15.42 | 92,334 | -0.22(-1.41%) |
May 24, 2011 | 15.74 | 15.97 | 15.63 | 15.64 | 95,847 | +0.01(+0.06%) |
May 23, 2011 | 15.54 | 15.81 | 15.54 | 15.63 | 45,095 | -0.17(-1.08%) |
May 20, 2011 | 15.89 | 15.94 | 15.73 | 15.80 | 50,518 | -0.20(-1.25%) |
May 19, 2011 | 16.06 | 16.07 | 15.85 | 16.00 | 47,849 | +0.06(+0.38%) |
May 18, 2011 | 15.66 | 15.95 | 15.63 | 15.94 | 42,377 | +0.37(+2.38%) |
May 17, 2011 | 15.40 | 15.63 | 15.21 | 15.57 | 79,740 | +0.12(+0.78%) |
May 16, 2011 | 15.68 | 15.76 | 15.43 | 15.45 | 56,122 | -0.33(-2.06%) |
May 13, 2011 | 16.43 | 16.43 | 15.75 | 15.78 | 45,427 | -0.67(-4.05%) |
May 12, 2011 | 15.72 | 16.46 | 15.65 | 16.44 | 66,390 | +0.66(+4.18%) |
May 11, 2011 | 16.11 | 16.14 | 15.77 | 15.78 | 66,656 | -0.31(-1.93%) |
May 10, 2011 | 15.77 | 16.10 | 15.73 | 16.09 | 40,953 | +0.42(+2.68%) |
May 09, 2011 | 15.59 | 15.71 | 15.47 | 15.67 | 75,688 | +0.03(+0.19%) |
May 06, 2011 | 15.44 | 15.69 | 15.26 | 15.64 | 82,798 | +0.39(+2.56%) |
May 05, 2011 | 15.22 | 15.66 | 15.21 | 15.25 | 67,471 | -0.01(-0.07%) |
May 04, 2011 | 15.59 | 15.63 | 15.24 | 15.26 | 50,327 | -0.34(-2.18%) |
May 03, 2011 | 15.75 | 15.85 | 15.45 | 15.60 | 118,056 | -0.19(-1.20%) |