Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.49 | 13.66 | 13.27 | 13.27 | 105,634 | -0.32(-2.35%) |
Jul 28, 2011 | 13.91 | 13.91 | 13.41 | 13.59 | 112,977 | -0.33(-2.37%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.78 | 13.92 | 54,578 | -0.24(-1.69%) |
Jul 26, 2011 | 14.08 | 14.18 | 14.01 | 14.16 | 32,334 | +0.17(+1.22%) |
Jul 25, 2011 | 14.10 | 14.18 | 13.95 | 13.99 | 56,936 | -0.19(-1.34%) |
Jul 22, 2011 | 14.10 | 14.18 | 14.07 | 14.18 | 58,183 | +0.24(+1.72%) |
Jul 21, 2011 | 14.07 | 14.15 | 13.93 | 13.94 | 39,986 | -0.06(-0.43%) |
Jul 20, 2011 | 13.91 | 14.12 | 13.91 | 14.00 | 31,599 | +0.10(+0.72%) |
Jul 19, 2011 | 13.99 | 14.12 | 13.90 | 13.90 | 35,314 | -0.10(-0.71%) |
Jul 18, 2011 | 14.03 | 14.17 | 13.85 | 14.00 | 59,069 | -0.18(-1.27%) |
Jul 15, 2011 | 14.14 | 14.20 | 13.90 | 14.18 | 59,629 | +0.07(+0.50%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.99 | 14.11 | 47,599 | -0.04(-0.28%) |
Jul 13, 2011 | 13.90 | 14.31 | 13.75 | 14.15 | 149,643 | +0.15(+1.07%) |
Jul 12, 2011 | 13.93 | 14.00 | 13.84 | 14.00 | 50,674 | -0.03(-0.21%) |
Jul 11, 2011 | 14.18 | 14.27 | 14.00 | 14.03 | 65,413 | -0.22(-1.54%) |
Jul 08, 2011 | 14.11 | 14.25 | 14.11 | 14.25 | 29,168 | +0.01(+0.07%) |
Jul 07, 2011 | 14.03 | 14.24 | 14.03 | 14.24 | 49,583 | +0.14(+0.99%) |
Jul 06, 2011 | 13.99 | 14.10 | 13.91 | 14.10 | 45,751 | +0.07(+0.50%) |
Jul 05, 2011 | 14.12 | 14.12 | 13.85 | 14.03 | 44,805 | -0.05(-0.36%) |
Jul 01, 2011 | 13.76 | 14.09 | 13.76 | 14.08 | 60,917 | +0.26(+1.88%) |
Jun 30, 2011 | 14.24 | 14.24 | 13.71 | 13.82 | 179,796 | -0.48(-3.36%) |
Jun 29, 2011 | 14.35 | 14.38 | 14.21 | 14.30 | 49,428 | -0.05(-0.35%) |
Jun 28, 2011 | 14.51 | 14.52 | 14.20 | 14.35 | 49,611 | -0.14(-0.97%) |
Jun 27, 2011 | 14.58 | 14.58 | 14.42 | 14.49 | 35,042 | -0.05(-0.34%) |
Jun 24, 2011 | 14.51 | 14.65 | 14.44 | 14.54 | 28,783 | +0.06(+0.44%) |
Jun 23, 2011 | 14.16 | 14.51 | 14.13 | 14.48 | 46,266 | +0.29(+2.02%) |
Jun 22, 2011 | 14.18 | 14.27 | 14.13 | 14.19 | 31,471 | +0.05(+0.35%) |
Jun 21, 2011 | 13.99 | 14.15 | 13.97 | 14.14 | 27,264 | +0.21(+1.51%) |
Jun 20, 2011 | 13.90 | 13.93 | 13.84 | 13.93 | 33,398 | -0.02(-0.14%) |
Jun 17, 2011 | 13.98 | 14.10 | 13.88 | 13.95 | 42,119 | -0.09(-0.64%) |
Jun 16, 2011 | 14.18 | 14.20 | 13.78 | 14.04 | 49,076 | -0.14(-0.99%) |
Jun 15, 2011 | 14.21 | 14.21 | 14.12 | 14.18 | 20,751 | -0.12(-0.84%) |
Jun 14, 2011 | 14.30 | 14.33 | 14.20 | 14.30 | 45,335 | +0.14(+0.99%) |
Jun 13, 2011 | 14.53 | 14.69 | 14.15 | 14.16 | 56,900 | -0.48(-3.28%) |
Jun 10, 2011 | 14.81 | 14.81 | 14.53 | 14.64 | 41,850 | -0.12(-0.81%) |
Jun 09, 2011 | 14.75 | 14.78 | 14.73 | 14.76 | 25,929 | +0.02(+0.14%) |
Jun 08, 2011 | 14.86 | 14.91 | 14.69 | 14.74 | 44,109 | -0.09(-0.61%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.81 | 14.83 | 42,034 | -0.11(-0.74%) |
Jun 06, 2011 | 14.98 | 15.04 | 14.92 | 14.94 | 53,361 | -0.04(-0.27%) |
Jun 03, 2011 | 15.06 | 15.06 | 14.93 | 14.98 | 44,157 | -0.08(-0.53%) |
May 24, 2011 | 15.12 | 15.18 | 15.01 | 15.06 | 51,626 | -0.08(-0.53%) |
May 23, 2011 | 15.06 | 15.14 | 15.03 | 15.14 | 30,998 | +0.04(+0.26%) |
May 20, 2011 | 14.92 | 15.12 | 14.90 | 15.10 | 31,561 | +0.25(+1.68%) |
May 19, 2011 | 15.12 | 15.18 | 14.79 | 14.85 | 77,750 | -0.17(-1.13%) |
May 18, 2011 | 14.93 | 15.06 | 14.90 | 15.02 | 52,268 | +0.14(+0.94%) |
May 17, 2011 | 15.02 | 15.05 | 14.88 | 14.88 | 52,538 | -0.10(-0.67%) |
May 16, 2011 | 14.99 | 15.05 | 14.96 | 14.98 | 46,530 | -0.01(-0.07%) |
May 13, 2011 | 14.98 | 14.99 | 14.93 | 14.99 | 37,861 | +0.01(+0.07%) |
May 12, 2011 | 14.80 | 14.98 | 14.78 | 14.98 | 25,753 | +0.12(+0.81%) |
May 11, 2011 | 14.87 | 14.96 | 14.83 | 14.86 | 94,638 | +0.05(+0.34%) |
May 10, 2011 | 14.84 | 14.88 | 14.71 | 14.81 | 67,592 | +0.01(+0.07%) |
May 09, 2011 | 14.71 | 14.80 | 14.67 | 14.80 | 53,624 | +0.02(+0.14%) |
May 06, 2011 | 14.66 | 14.78 | 14.62 | 14.78 | 44,607 | +0.16(+1.09%) |
May 05, 2011 | 14.60 | 14.75 | 14.55 | 14.62 | 45,663 | +0.02(+0.14%) |
May 04, 2011 | 14.64 | 14.67 | 14.58 | 14.60 | 34,354 | -0.04(-0.27%) |
May 03, 2011 | 14.61 | 14.65 | 14.54 | 14.64 | 28,886 | +0.00(+0.00%) |