Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.52 | 13.62 | 13.35 | 13.40 | 409,734 | -0.24(-1.73%) |
Jul 28, 2011 | 13.60 | 13.77 | 13.49 | 13.64 | 251,532 | +0.01(+0.06%) |
Jul 27, 2011 | 13.79 | 13.79 | 13.47 | 13.63 | 530,196 | -0.18(-1.29%) |
Jul 26, 2011 | 13.96 | 14.02 | 13.78 | 13.81 | 598,419 | -0.12(-0.87%) |
Jul 25, 2011 | 14.14 | 14.19 | 13.93 | 13.93 | 521,301 | -0.29(-2.06%) |
Jul 22, 2011 | 14.25 | 14.27 | 14.21 | 14.22 | 286,943 | +0.07(+0.52%) |
Jul 21, 2011 | 14.31 | 14.34 | 14.09 | 14.15 | 906,459 | -0.11(-0.80%) |
Jul 20, 2011 | 14.46 | 14.50 | 14.24 | 14.26 | 596,387 | -0.11(-0.79%) |
Jul 19, 2011 | 14.25 | 14.52 | 14.19 | 14.38 | 671,457 | +0.26(+1.84%) |
Jul 18, 2011 | 14.28 | 14.29 | 13.91 | 14.12 | 437,682 | -0.22(-1.53%) |
Jul 15, 2011 | 14.39 | 14.44 | 14.23 | 14.33 | 347,631 | +0.04(+0.28%) |
Jul 14, 2011 | 14.21 | 14.44 | 14.21 | 14.29 | 1,317,503 | +0.11(+0.74%) |
Jul 13, 2011 | 14.30 | 14.38 | 14.13 | 14.19 | 624,717 | +0.00(+0.00%) |
Jul 12, 2011 | 14.16 | 14.21 | 14.00 | 14.19 | 476,475 | +0.05(+0.34%) |
Jul 11, 2011 | 14.21 | 14.30 | 14.10 | 14.14 | 727,326 | -0.21(-1.47%) |
Jul 08, 2011 | 14.31 | 14.45 | 14.20 | 14.35 | 457,609 | -0.10(-0.67%) |
Jul 07, 2011 | 14.57 | 14.75 | 14.35 | 14.45 | 542,393 | -0.03(-0.22%) |
Jul 06, 2011 | 14.17 | 14.51 | 14.07 | 14.48 | 848,773 | +0.23(+1.60%) |
Jul 05, 2011 | 14.06 | 14.26 | 13.90 | 14.25 | 626,184 | +0.13(+0.92%) |
Jul 01, 2011 | 13.95 | 14.15 | 13.79 | 14.12 | 555,656 | +0.12(+0.87%) |
Jun 30, 2011 | 13.93 | 14.06 | 13.87 | 14.00 | 615,205 | +0.13(+0.94%) |
Jun 29, 2011 | 13.89 | 14.12 | 13.77 | 13.87 | 885,264 | +0.00(+0.00%) |
Jun 28, 2011 | 13.60 | 14.02 | 13.50 | 13.87 | 1,035,883 | +0.45(+3.39%) |
Jun 27, 2011 | 13.21 | 13.50 | 13.17 | 13.42 | 833,715 | +0.15(+1.10%) |
Jun 24, 2011 | 13.20 | 13.36 | 13.05 | 13.27 | 4,738,724 | +0.11(+0.80%) |
Jun 23, 2011 | 13.16 | 13.30 | 12.99 | 13.17 | 732,727 | -0.07(-0.55%) |
Jun 22, 2011 | 12.96 | 13.44 | 12.86 | 13.24 | 1,232,649 | +0.20(+1.56%) |
Jun 21, 2011 | 12.82 | 13.19 | 12.76 | 13.04 | 763,187 | +0.28(+2.23%) |
Jun 20, 2011 | 12.72 | 12.79 | 12.65 | 12.75 | 574,583 | +0.16(+1.29%) |
Jun 17, 2011 | 12.70 | 12.72 | 12.56 | 12.59 | 540,577 | +0.01(+0.06%) |
Jun 16, 2011 | 12.48 | 12.73 | 12.45 | 12.58 | 908,881 | +0.12(+0.98%) |
Jun 15, 2011 | 12.74 | 12.87 | 12.35 | 12.46 | 786,936 | -0.40(-3.10%) |
Jun 14, 2011 | 12.75 | 12.92 | 12.65 | 12.86 | 659,510 | +0.21(+1.67%) |
Jun 13, 2011 | 12.39 | 12.73 | 12.32 | 12.65 | 1,335,828 | +0.27(+2.17%) |
Jun 10, 2011 | 12.23 | 12.47 | 11.93 | 12.38 | 730,430 | +0.09(+0.73%) |
Jun 09, 2011 | 12.35 | 12.49 | 12.11 | 12.29 | 523,122 | -0.11(-0.85%) |
Jun 08, 2011 | 12.59 | 12.79 | 12.30 | 12.39 | 1,579,975 | +0.07(+0.59%) |
Jun 07, 2011 | 12.31 | 12.42 | 12.05 | 12.32 | 731,735 | +0.02(+0.13%) |
Jun 06, 2011 | 12.56 | 12.64 | 12.29 | 12.30 | 772,451 | -0.31(-2.45%) |
Jun 03, 2011 | 12.86 | 12.86 | 12.47 | 12.61 | 716,490 | -0.48(-3.66%) |
May 24, 2011 | 13.26 | 13.30 | 13.04 | 13.09 | 706,599 | -0.07(-0.56%) |
May 23, 2011 | 13.28 | 13.33 | 13.13 | 13.17 | 461,354 | -0.34(-2.53%) |
May 20, 2011 | 13.64 | 13.69 | 13.34 | 13.51 | 694,761 | -0.10(-0.72%) |
May 19, 2011 | 13.89 | 13.89 | 13.47 | 13.60 | 1,202,112 | -0.15(-1.12%) |
May 18, 2011 | 13.67 | 13.92 | 13.67 | 13.76 | 629,342 | +0.05(+0.36%) |
May 17, 2011 | 13.61 | 13.75 | 13.41 | 13.71 | 777,570 | +0.00(+0.00%) |
May 16, 2011 | 14.12 | 14.12 | 13.63 | 13.71 | 981,559 | -0.09(-0.65%) |
May 13, 2011 | 13.99 | 14.07 | 13.77 | 13.80 | 1,092,640 | -0.28(-1.96%) |
May 12, 2011 | 14.01 | 14.08 | 13.88 | 14.07 | 1,238,341 | +0.06(+0.41%) |
May 11, 2011 | 14.06 | 14.59 | 13.95 | 14.02 | 1,420,870 | +0.18(+1.29%) |
May 10, 2011 | 14.19 | 14.19 | 13.55 | 13.84 | 941,937 | +0.36(+2.65%) |
May 09, 2011 | 13.36 | 13.49 | 13.22 | 13.48 | 737,336 | +0.11(+0.85%) |
May 06, 2011 | 13.33 | 13.47 | 13.09 | 13.37 | 964,118 | +0.46(+3.59%) |
May 05, 2011 | 13.17 | 13.18 | 12.58 | 12.91 | 1,100,932 | -0.23(-1.73%) |
May 04, 2011 | 13.00 | 13.29 | 12.91 | 13.13 | 2,644,233 | +0.19(+1.51%) |
May 03, 2011 | 13.04 | 13.14 | 12.83 | 12.94 | 961,292 | -0.19(-1.42%) |