Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.95 | 14.09 | 13.85 | 14.01 | 55,102 | -0.08(-0.59%) |
Jul 28, 2011 | 14.14 | 14.25 | 14.08 | 14.09 | 32,203 | -0.06(-0.42%) |
Jul 27, 2011 | 14.36 | 14.42 | 14.14 | 14.15 | 80,256 | -0.32(-2.24%) |
Jul 26, 2011 | 14.57 | 14.57 | 14.47 | 14.47 | 22,699 | -0.07(-0.46%) |
Jul 25, 2011 | 14.47 | 14.61 | 14.29 | 14.54 | 53,159 | -0.09(-0.62%) |
Jul 22, 2011 | 14.62 | 14.64 | 14.60 | 14.63 | 42,058 | +0.01(+0.08%) |
Jul 21, 2011 | 14.52 | 14.65 | 14.46 | 14.62 | 314,284 | +0.22(+1.53%) |
Jul 20, 2011 | 14.47 | 14.47 | 14.38 | 14.40 | 403,056 | +0.02(+0.13%) |
Jul 19, 2011 | 14.32 | 14.38 | 14.29 | 14.38 | 32,060 | +0.18(+1.25%) |
Jul 18, 2011 | 14.28 | 14.28 | 13.95 | 14.20 | 69,274 | -0.10(-0.73%) |
Jul 15, 2011 | 14.29 | 14.31 | 14.21 | 14.31 | 81,667 | +0.04(+0.25%) |
Jul 14, 2011 | 14.42 | 14.44 | 14.27 | 14.27 | 21,572 | -0.04(-0.30%) |
Jul 13, 2011 | 14.33 | 14.46 | 14.29 | 14.31 | 84,189 | +0.03(+0.20%) |
Jul 12, 2011 | 14.31 | 14.42 | 14.28 | 14.28 | 53,459 | -0.07(-0.50%) |
Jul 11, 2011 | 14.52 | 14.52 | 14.35 | 14.36 | 60,424 | -0.27(-1.84%) |
Jul 08, 2011 | 14.53 | 14.63 | 14.52 | 14.63 | 29,145 | -0.11(-0.74%) |
Jul 07, 2011 | 14.69 | 14.77 | 14.68 | 14.73 | 228,904 | +0.17(+1.14%) |
Jul 06, 2011 | 14.55 | 14.60 | 14.52 | 14.57 | 70,114 | +0.02(+0.17%) |
Jul 05, 2011 | 14.54 | 14.57 | 14.52 | 14.54 | 40,094 | -0.05(-0.31%) |
Jul 01, 2011 | 14.37 | 14.61 | 14.33 | 14.59 | 36,077 | +0.21(+1.46%) |
Jun 30, 2011 | 14.26 | 14.39 | 14.26 | 14.38 | 99,881 | +0.15(+1.08%) |
Jun 29, 2011 | 14.20 | 14.32 | 14.09 | 14.23 | 57,489 | +0.12(+0.87%) |
Jun 28, 2011 | 13.98 | 14.10 | 13.98 | 14.10 | 34,789 | +0.18(+1.29%) |
Jun 27, 2011 | 13.76 | 13.96 | 13.76 | 13.92 | 11,240 | +0.14(+1.01%) |
Jun 24, 2011 | 13.96 | 13.96 | 13.78 | 13.78 | 27,168 | -0.11(-0.82%) |
Jun 23, 2011 | 13.79 | 13.95 | 13.75 | 13.90 | 24,921 | -0.13(-0.90%) |
Jun 22, 2011 | 14.06 | 14.14 | 14.02 | 14.02 | 267,275 | -0.10(-0.74%) |
Jun 21, 2011 | 13.95 | 14.14 | 13.95 | 14.13 | 71,888 | +0.21(+1.53%) |
Jun 20, 2011 | 13.89 | 13.92 | 13.88 | 13.91 | 20,782 | +0.09(+0.69%) |
Jun 17, 2011 | 13.97 | 14.09 | 13.82 | 13.82 | 31,646 | +0.02(+0.14%) |
Jun 16, 2011 | 13.83 | 13.88 | 13.68 | 13.80 | 42,307 | -0.01(-0.09%) |
Jun 15, 2011 | 13.97 | 13.97 | 13.77 | 13.81 | 112,350 | -0.23(-1.67%) |
Jun 14, 2011 | 14.02 | 14.10 | 14.00 | 14.05 | 40,322 | +0.17(+1.19%) |
Jun 13, 2011 | 13.94 | 13.94 | 13.85 | 13.88 | 151,993 | -0.01(-0.09%) |
Jun 10, 2011 | 13.97 | 13.97 | 13.86 | 13.89 | 76,788 | -0.22(-1.58%) |
Jun 09, 2011 | 14.06 | 14.17 | 14.02 | 14.11 | 73,578 | +0.10(+0.72%) |
Jun 08, 2011 | 14.06 | 14.08 | 13.95 | 14.01 | 55,520 | -0.06(-0.45%) |
Jun 07, 2011 | 14.12 | 14.20 | 14.07 | 14.08 | 31,059 | +0.00(+0.03%) |
Jun 06, 2011 | 14.21 | 14.21 | 14.07 | 14.07 | 27,114 | -0.14(-0.98%) |
Jun 03, 2011 | 14.20 | 14.32 | 14.19 | 14.21 | 62,372 | -0.18(-1.22%) |
May 24, 2011 | 14.48 | 14.48 | 14.33 | 14.39 | 105,866 | -0.04(-0.30%) |
May 23, 2011 | 14.41 | 14.52 | 14.35 | 14.43 | 169,691 | -0.15(-1.05%) |
May 20, 2011 | 14.67 | 14.68 | 14.58 | 14.58 | 34,379 | -0.14(-0.98%) |
May 19, 2011 | 14.77 | 14.77 | 14.66 | 14.73 | 24,562 | +0.02(+0.16%) |
May 18, 2011 | 14.59 | 14.71 | 14.59 | 14.70 | 64,306 | +0.15(+1.04%) |
May 17, 2011 | 14.49 | 14.55 | 14.44 | 14.55 | 112,823 | -0.01(-0.08%) |
May 16, 2011 | 14.62 | 14.71 | 14.54 | 14.56 | 46,434 | -0.10(-0.71%) |
May 13, 2011 | 14.81 | 14.82 | 14.64 | 14.67 | 304,404 | -0.12(-0.82%) |
May 12, 2011 | 14.60 | 14.80 | 14.60 | 14.79 | 56,483 | +0.09(+0.60%) |
May 11, 2011 | 14.81 | 14.86 | 14.64 | 14.70 | 47,900 | -0.15(-1.02%) |
May 10, 2011 | 14.79 | 14.89 | 14.76 | 14.85 | 59,567 | +0.13(+0.85%) |
May 09, 2011 | 14.68 | 14.76 | 14.63 | 14.73 | 139,895 | +0.06(+0.40%) |
May 06, 2011 | 14.76 | 14.81 | 14.62 | 14.67 | 51,571 | +0.09(+0.60%) |
May 05, 2011 | 14.64 | 14.70 | 14.56 | 14.58 | 58,680 | -0.11(-0.73%) |
May 04, 2011 | 14.73 | 14.77 | 14.63 | 14.69 | 103,150 | -0.09(-0.59%) |
May 03, 2011 | 14.87 | 14.87 | 14.71 | 14.77 | 109,833 | -0.04(-0.26%) |