Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.03 | 13.22 | 12.94 | 13.11 | 204,849 | -0.07(-0.53%) |
Jul 28, 2011 | 13.17 | 13.28 | 13.14 | 13.18 | 148,708 | -0.04(-0.29%) |
Jul 27, 2011 | 13.41 | 13.41 | 13.21 | 13.22 | 267,686 | -0.25(-1.87%) |
Jul 26, 2011 | 13.60 | 13.68 | 13.46 | 13.47 | 89,556 | -0.17(-1.25%) |
Jul 25, 2011 | 13.60 | 13.81 | 13.60 | 13.64 | 171,825 | -0.09(-0.64%) |
Jul 22, 2011 | 13.72 | 13.87 | 13.71 | 13.73 | 121,948 | -0.11(-0.82%) |
Jul 21, 2011 | 13.67 | 13.93 | 13.67 | 13.84 | 289,435 | +0.23(+1.72%) |
Jul 20, 2011 | 13.76 | 13.78 | 13.59 | 13.61 | 127,659 | -0.12(-0.87%) |
Jul 19, 2011 | 13.60 | 13.74 | 13.51 | 13.73 | 137,922 | +0.22(+1.63%) |
Jul 18, 2011 | 13.63 | 13.69 | 13.47 | 13.51 | 139,974 | -0.18(-1.29%) |
Jul 15, 2011 | 13.59 | 13.78 | 13.59 | 13.69 | 228,771 | +0.11(+0.84%) |
Jul 14, 2011 | 13.64 | 13.70 | 13.55 | 13.57 | 192,690 | -0.07(-0.51%) |
Jul 13, 2011 | 13.57 | 13.77 | 13.56 | 13.64 | 207,580 | +0.07(+0.51%) |
Jul 12, 2011 | 13.50 | 13.69 | 13.41 | 13.57 | 138,823 | +0.04(+0.33%) |
Jul 11, 2011 | 13.55 | 13.64 | 13.51 | 13.53 | 166,159 | -0.18(-1.29%) |
Jul 08, 2011 | 13.55 | 13.79 | 13.55 | 13.70 | 157,439 | -0.04(-0.32%) |
Jul 07, 2011 | 13.59 | 13.76 | 13.50 | 13.75 | 198,264 | +0.20(+1.49%) |
Jul 06, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 153,233 | +0.13(+0.99%) |
Jul 05, 2011 | 13.41 | 13.50 | 13.34 | 13.41 | 166,091 | -0.03(-0.24%) |
Jul 01, 2011 | 13.33 | 13.48 | 13.31 | 13.45 | 335,546 | +0.13(+1.00%) |
Jun 30, 2011 | 13.23 | 13.33 | 13.21 | 13.31 | 257,215 | +0.08(+0.62%) |
Jun 29, 2011 | 13.31 | 13.32 | 13.21 | 13.23 | 134,741 | -0.09(-0.66%) |
Jun 28, 2011 | 13.26 | 13.33 | 13.24 | 13.32 | 124,236 | +0.05(+0.38%) |
Jun 27, 2011 | 13.14 | 13.29 | 13.14 | 13.27 | 126,563 | +0.13(+1.01%) |
Jun 24, 2011 | 13.21 | 13.29 | 13.08 | 13.14 | 307,739 | -0.04(-0.34%) |
Jun 23, 2011 | 13.15 | 13.22 | 13.00 | 13.18 | 147,497 | -0.05(-0.38%) |
Jun 22, 2011 | 13.31 | 13.38 | 13.21 | 13.23 | 120,767 | -0.16(-1.23%) |
Jun 21, 2011 | 13.48 | 13.52 | 13.24 | 13.40 | 293,872 | +0.01(+0.05%) |
Jun 20, 2011 | 13.36 | 13.43 | 13.16 | 13.39 | 89,939 | +0.16(+1.19%) |
Jun 17, 2011 | 13.32 | 13.43 | 13.20 | 13.23 | 273,365 | -0.02(-0.14%) |
Jun 16, 2011 | 13.02 | 13.34 | 13.02 | 13.25 | 190,848 | +0.23(+1.79%) |
Jun 15, 2011 | 13.07 | 13.22 | 12.96 | 13.02 | 162,573 | -0.21(-1.57%) |
Jun 14, 2011 | 13.16 | 13.30 | 13.12 | 13.22 | 172,633 | +0.15(+1.16%) |
Jun 13, 2011 | 13.17 | 13.20 | 13.07 | 13.07 | 177,165 | -0.01(-0.05%) |
Jun 10, 2011 | 13.16 | 13.17 | 13.02 | 13.08 | 205,971 | -0.11(-0.81%) |
Jun 09, 2011 | 13.25 | 13.33 | 13.17 | 13.19 | 137,281 | -0.03(-0.24%) |
Jun 08, 2011 | 13.19 | 13.30 | 13.17 | 13.22 | 183,468 | +0.03(+0.24%) |
Jun 07, 2011 | 13.22 | 13.34 | 13.18 | 13.19 | 184,208 | -0.08(-0.57%) |
Jun 06, 2011 | 13.26 | 13.36 | 13.24 | 13.26 | 145,234 | -0.06(-0.47%) |
Jun 03, 2011 | 13.33 | 13.45 | 13.26 | 13.33 | 302,576 | -0.06(-0.47%) |
May 24, 2011 | 13.67 | 13.68 | 13.39 | 13.39 | 262,979 | -0.23(-1.71%) |
May 23, 2011 | 13.65 | 13.75 | 13.58 | 13.62 | 155,972 | -0.23(-1.69%) |
May 20, 2011 | 13.77 | 14.01 | 13.74 | 13.86 | 279,849 | -0.01(-0.05%) |
May 19, 2011 | 13.80 | 13.94 | 13.66 | 13.86 | 327,124 | +0.07(+0.50%) |
May 18, 2011 | 13.84 | 13.85 | 13.69 | 13.79 | 258,194 | -0.05(-0.36%) |
May 17, 2011 | 13.91 | 14.01 | 13.82 | 13.84 | 273,973 | -0.09(-0.63%) |
May 16, 2011 | 13.91 | 14.05 | 13.90 | 13.93 | 171,209 | -0.08(-0.59%) |
May 13, 2011 | 14.26 | 14.31 | 13.93 | 14.01 | 138,021 | -0.25(-1.73%) |
May 12, 2011 | 14.05 | 14.29 | 14.03 | 14.26 | 131,745 | +0.13(+0.94%) |
May 11, 2011 | 14.27 | 14.32 | 14.08 | 14.13 | 274,671 | -0.07(-0.50%) |
May 10, 2011 | 14.35 | 14.35 | 14.13 | 14.20 | 242,532 | -0.07(-0.48%) |
May 09, 2011 | 14.24 | 14.30 | 14.11 | 14.27 | 141,760 | +0.07(+0.53%) |
May 06, 2011 | 14.26 | 14.37 | 14.14 | 14.19 | 87,103 | +0.07(+0.49%) |
May 05, 2011 | 14.09 | 14.28 | 14.07 | 14.12 | 161,330 | -0.06(-0.44%) |
May 04, 2011 | 14.33 | 14.37 | 14.19 | 14.19 | 116,838 | -0.14(-0.96%) |
May 03, 2011 | 14.33 | 14.48 | 14.27 | 14.32 | 103,481 | -0.03(-0.22%) |