Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.59 | 13.74 | 13.49 | 13.71 | 1,223,043 | -0.01(-0.04%) |
Jul 28, 2011 | 13.71 | 13.85 | 13.56 | 13.71 | 933,096 | +0.00(+0.00%) |
Jul 27, 2011 | 14.03 | 14.03 | 13.68 | 13.71 | 1,651,724 | -0.20(-1.47%) |
Jul 26, 2011 | 13.96 | 14.00 | 13.83 | 13.92 | 1,012,890 | -0.02(-0.12%) |
Jul 25, 2011 | 13.99 | 14.06 | 13.88 | 13.93 | 879,011 | -0.18(-1.30%) |
Jul 22, 2011 | 14.16 | 14.16 | 14.11 | 14.12 | 631,904 | +0.03(+0.23%) |
Jul 21, 2011 | 14.07 | 14.15 | 14.04 | 14.08 | 1,431,143 | +0.06(+0.42%) |
Jul 20, 2011 | 14.03 | 14.09 | 13.94 | 14.03 | 1,418,602 | +0.00(+0.00%) |
Jul 19, 2011 | 13.92 | 14.03 | 13.84 | 14.03 | 1,005,764 | +0.18(+1.28%) |
Jul 18, 2011 | 13.88 | 13.92 | 13.75 | 13.85 | 1,003,993 | -0.04(-0.31%) |
Jul 15, 2011 | 13.76 | 13.89 | 13.70 | 13.89 | 1,728,101 | +0.15(+1.06%) |
Jul 14, 2011 | 13.95 | 13.95 | 13.68 | 13.75 | 2,392,054 | -0.01(-0.08%) |
Jul 13, 2011 | 13.82 | 13.84 | 13.72 | 13.76 | 1,741,165 | +0.00(+0.00%) |
Jul 12, 2011 | 13.58 | 13.84 | 13.58 | 13.76 | 1,425,369 | +0.13(+0.95%) |
Jul 11, 2011 | 13.66 | 13.72 | 13.56 | 13.63 | 1,149,027 | -0.16(-1.13%) |
Jul 08, 2011 | 13.65 | 13.80 | 13.62 | 13.78 | 673,641 | -0.01(-0.08%) |
Jul 07, 2011 | 13.72 | 13.84 | 13.66 | 13.79 | 2,070,957 | +0.16(+1.18%) |
Jul 06, 2011 | 13.37 | 13.67 | 13.37 | 13.63 | 2,835,153 | +0.22(+1.65%) |
Jul 05, 2011 | 13.40 | 13.44 | 13.30 | 13.41 | 1,155,669 | +0.04(+0.28%) |
Jul 01, 2011 | 13.19 | 13.44 | 13.19 | 13.37 | 1,126,389 | +0.18(+1.39%) |
Jun 30, 2011 | 13.23 | 13.29 | 13.16 | 13.19 | 967,297 | -0.01(-0.08%) |
Jun 29, 2011 | 13.16 | 13.24 | 13.10 | 13.20 | 982,880 | +0.06(+0.49%) |
Jun 28, 2011 | 13.12 | 13.14 | 12.98 | 13.14 | 1,188,982 | +0.05(+0.37%) |
Jun 27, 2011 | 13.07 | 13.16 | 13.00 | 13.09 | 1,318,171 | +0.02(+0.16%) |
Jun 24, 2011 | 13.08 | 13.19 | 12.93 | 13.07 | 1,696,940 | +0.01(+0.08%) |
Jun 23, 2011 | 13.13 | 13.16 | 12.96 | 13.06 | 1,600,686 | -0.20(-1.54%) |
Jun 22, 2011 | 13.17 | 13.37 | 13.16 | 13.26 | 1,594,014 | +0.03(+0.24%) |
Jun 21, 2011 | 13.19 | 13.27 | 13.13 | 13.23 | 1,499,893 | +0.10(+0.74%) |
Jun 20, 2011 | 13.03 | 13.14 | 13.01 | 13.13 | 1,670,501 | +0.17(+1.29%) |
Jun 17, 2011 | 13.06 | 13.06 | 12.90 | 12.96 | 1,496,437 | +0.02(+0.12%) |
Jun 16, 2011 | 12.75 | 13.01 | 12.73 | 12.95 | 2,645,124 | +0.20(+1.60%) |
Jun 15, 2011 | 12.84 | 12.91 | 12.64 | 12.74 | 1,408,304 | -0.20(-1.54%) |
Jun 14, 2011 | 12.91 | 13.04 | 12.91 | 12.94 | 1,186,486 | +0.12(+0.97%) |
Jun 13, 2011 | 12.94 | 12.96 | 12.80 | 12.82 | 1,366,566 | -0.09(-0.67%) |
Jun 10, 2011 | 13.01 | 13.09 | 12.73 | 12.91 | 3,651,524 | -0.16(-1.24%) |
Jun 09, 2011 | 13.29 | 13.29 | 13.05 | 13.07 | 2,277,392 | -0.20(-1.54%) |
Jun 08, 2011 | 13.32 | 13.33 | 13.13 | 13.27 | 6,358,678 | -0.04(-0.28%) |
Jun 07, 2011 | 13.33 | 13.53 | 13.30 | 13.31 | 7,098,223 | +0.01(+0.04%) |
Jun 06, 2011 | 13.50 | 13.51 | 13.28 | 13.30 | 2,286,855 | -0.17(-1.28%) |
Jun 03, 2011 | 13.34 | 13.54 | 13.30 | 13.48 | 2,198,359 | -0.34(-2.45%) |
May 24, 2011 | 13.85 | 13.93 | 13.73 | 13.82 | 1,230,301 | -0.01(-0.08%) |
May 23, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 968,195 | -0.05(-0.35%) |
May 20, 2011 | 14.00 | 14.08 | 13.84 | 13.87 | 834,052 | -0.18(-1.26%) |
May 19, 2011 | 14.08 | 14.11 | 13.86 | 14.05 | 687,417 | +0.03(+0.19%) |
May 18, 2011 | 13.95 | 14.03 | 13.86 | 14.03 | 752,174 | +0.11(+0.81%) |
May 17, 2011 | 13.85 | 13.97 | 13.80 | 13.91 | 760,482 | +0.03(+0.19%) |
May 16, 2011 | 13.84 | 13.98 | 13.83 | 13.88 | 710,502 | -0.03(-0.19%) |
May 13, 2011 | 14.05 | 14.06 | 13.80 | 13.91 | 1,012,816 | -0.13(-0.96%) |
May 12, 2011 | 13.86 | 14.09 | 13.78 | 14.05 | 1,553,598 | +0.12(+0.85%) |
May 11, 2011 | 14.15 | 14.16 | 13.86 | 13.93 | 1,374,152 | -0.24(-1.71%) |
May 10, 2011 | 14.04 | 14.19 | 14.00 | 14.17 | 1,029,628 | +0.19(+1.35%) |
May 09, 2011 | 14.04 | 14.04 | 13.90 | 13.98 | 1,006,314 | -0.07(-0.50%) |
May 06, 2011 | 14.34 | 14.34 | 13.96 | 14.05 | 1,814,067 | -0.18(-1.29%) |
May 05, 2011 | 14.16 | 14.36 | 14.14 | 14.23 | 1,054,922 | +0.03(+0.19%) |
May 04, 2011 | 14.29 | 14.29 | 14.11 | 14.21 | 1,022,872 | -0.06(-0.41%) |
May 03, 2011 | 14.18 | 14.32 | 14.12 | 14.27 | 1,162,565 | +0.09(+0.64%) |