Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.52 | 14.66 | 14.37 | 14.50 | 232,241 | -0.19(-1.30%) |
Jul 28, 2011 | 14.27 | 14.87 | 14.19 | 14.69 | 680,897 | +0.42(+2.94%) |
Jul 27, 2011 | 14.42 | 14.42 | 14.17 | 14.27 | 375,875 | -0.22(-1.51%) |
Jul 26, 2011 | 14.59 | 14.59 | 14.45 | 14.49 | 116,103 | -0.10(-0.65%) |
Jul 25, 2011 | 14.81 | 14.81 | 14.42 | 14.59 | 360,557 | -0.39(-2.61%) |
Jul 22, 2011 | 15.27 | 15.27 | 14.94 | 14.98 | 441,108 | -0.34(-2.24%) |
Jul 21, 2011 | 15.45 | 15.45 | 15.20 | 15.32 | 220,772 | -0.10(-0.62%) |
Jul 20, 2011 | 15.38 | 15.50 | 15.22 | 15.42 | 145,949 | +0.08(+0.50%) |
Jul 19, 2011 | 15.32 | 15.42 | 15.16 | 15.34 | 347,091 | +0.11(+0.75%) |
Jul 18, 2011 | 15.84 | 15.84 | 15.08 | 15.22 | 466,767 | -0.73(-4.61%) |
Jul 15, 2011 | 16.39 | 16.39 | 15.76 | 15.96 | 1,258,019 | -0.08(-0.48%) |
Jul 14, 2011 | 16.20 | 16.22 | 15.87 | 16.04 | 346,110 | -0.02(-0.12%) |
Jul 13, 2011 | 15.88 | 16.16 | 15.85 | 16.05 | 291,600 | +0.19(+1.20%) |
Jul 12, 2011 | 15.90 | 16.09 | 15.78 | 15.86 | 450,581 | -0.14(-0.89%) |
Jul 11, 2011 | 16.12 | 16.36 | 15.91 | 16.01 | 276,365 | -0.26(-1.58%) |
Jul 08, 2011 | 16.33 | 16.52 | 16.18 | 16.26 | 267,397 | -0.27(-1.62%) |
Jul 07, 2011 | 16.23 | 16.61 | 15.97 | 16.53 | 565,897 | +0.47(+2.91%) |
Jul 06, 2011 | 16.26 | 16.59 | 15.81 | 16.06 | 785,415 | -0.25(-1.52%) |
Jul 05, 2011 | 15.98 | 16.45 | 15.76 | 16.31 | 271,880 | +0.34(+2.15%) |
Jul 01, 2011 | 16.20 | 16.43 | 15.87 | 15.97 | 240,490 | -0.24(-1.47%) |
Jun 30, 2011 | 15.84 | 16.31 | 15.74 | 16.21 | 349,580 | +0.33(+2.10%) |
Jun 29, 2011 | 16.36 | 16.76 | 15.75 | 15.87 | 1,294,754 | -0.39(-2.41%) |
Jun 28, 2011 | 16.33 | 16.56 | 16.20 | 16.26 | 282,182 | +0.00(+0.00%) |
Jun 27, 2011 | 16.62 | 16.83 | 15.84 | 16.26 | 300,162 | -0.29(-1.73%) |
Jun 24, 2011 | 16.99 | 16.99 | 16.27 | 16.55 | 2,770,331 | -0.48(-2.80%) |
Jun 23, 2011 | 16.86 | 17.42 | 16.44 | 17.03 | 482,522 | -0.01(-0.06%) |
Jun 22, 2011 | 17.09 | 17.71 | 16.89 | 17.04 | 273,502 | -0.09(-0.50%) |
Jun 21, 2011 | 17.41 | 17.56 | 16.81 | 17.12 | 600,889 | -0.20(-1.16%) |
Jun 20, 2011 | 17.35 | 17.48 | 17.13 | 17.32 | 614,516 | -0.17(-0.98%) |
Jun 17, 2011 | 17.57 | 17.85 | 17.22 | 17.50 | 469,816 | +0.03(+0.16%) |
Jun 16, 2011 | 17.45 | 17.50 | 17.27 | 17.47 | 459,270 | +0.08(+0.44%) |
Jun 15, 2011 | 17.45 | 17.87 | 17.35 | 17.39 | 248,955 | -0.12(-0.71%) |
Jun 14, 2011 | 17.68 | 17.82 | 17.32 | 17.52 | 711,671 | -0.14(-0.81%) |
Jun 13, 2011 | 17.72 | 17.94 | 17.50 | 17.66 | 329,484 | +0.19(+1.09%) |
Jun 10, 2011 | 17.52 | 17.88 | 17.32 | 17.47 | 488,087 | -0.27(-1.51%) |
Jun 09, 2011 | 17.34 | 17.89 | 17.26 | 17.73 | 834,007 | +0.39(+2.26%) |
Jun 08, 2011 | 17.26 | 17.60 | 17.24 | 17.34 | 232,964 | +0.14(+0.83%) |
Jun 07, 2011 | 17.20 | 17.37 | 17.18 | 17.20 | 939,728 | -0.37(-2.12%) |
Jun 06, 2011 | 17.88 | 18.37 | 17.29 | 17.57 | 441,753 | -0.56(-3.11%) |
Jun 03, 2011 | 17.87 | 18.22 | 17.72 | 18.14 | 222,879 | +0.49(+2.76%) |
May 24, 2011 | 17.66 | 18.04 | 17.60 | 17.65 | 166,974 | +0.08(+0.43%) |
May 23, 2011 | 18.00 | 18.04 | 17.24 | 17.57 | 232,174 | -0.50(-2.75%) |
May 20, 2011 | 17.94 | 18.14 | 17.66 | 18.07 | 278,023 | -0.03(-0.16%) |
May 19, 2011 | 17.44 | 18.17 | 17.40 | 18.10 | 278,969 | +0.70(+4.00%) |
May 18, 2011 | 17.11 | 17.66 | 17.11 | 17.40 | 1,191,111 | +0.30(+1.73%) |
May 17, 2011 | 17.28 | 17.36 | 17.03 | 17.10 | 3,357,834 | -0.23(-1.32%) |
May 16, 2011 | 17.31 | 17.79 | 17.19 | 17.33 | 609,776 | +0.03(+0.17%) |
May 13, 2011 | 17.27 | 17.47 | 17.09 | 17.31 | 1,780,430 | +0.12(+0.72%) |
May 12, 2011 | 17.39 | 17.41 | 16.87 | 17.18 | 6,557,726 | -0.23(-1.32%) |