Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.41 | 14.80 | 14.05 | 14.79 | 333,775 | +0.28(+1.94%) |
Jul 28, 2011 | 15.15 | 15.15 | 14.47 | 14.51 | 272,316 | -0.68(-4.47%) |
Jul 27, 2011 | 15.54 | 15.66 | 15.12 | 15.19 | 231,726 | -0.45(-2.86%) |
Jul 26, 2011 | 15.65 | 15.80 | 15.31 | 15.64 | 487,353 | +0.02(+0.11%) |
Jul 25, 2011 | 15.57 | 15.73 | 15.38 | 15.62 | 447,944 | -0.07(-0.42%) |
Jul 22, 2011 | 15.67 | 15.79 | 15.50 | 15.69 | 352,124 | -0.02(-0.11%) |
Jul 21, 2011 | 15.76 | 15.76 | 15.31 | 15.70 | 286,844 | +0.00(+0.00%) |
Jul 20, 2011 | 15.92 | 15.99 | 15.69 | 15.70 | 294,159 | -0.18(-1.15%) |
Jul 19, 2011 | 15.69 | 15.93 | 15.31 | 15.89 | 363,552 | +0.42(+2.73%) |
Jul 18, 2011 | 15.72 | 15.74 | 15.37 | 15.46 | 185,541 | -0.30(-1.89%) |
Jul 15, 2011 | 15.50 | 15.80 | 15.41 | 15.76 | 234,041 | +0.28(+1.82%) |
Jul 14, 2011 | 15.60 | 15.72 | 15.29 | 15.48 | 260,209 | -0.12(-0.74%) |
Jul 13, 2011 | 15.50 | 15.75 | 15.36 | 15.60 | 450,772 | +0.26(+1.73%) |
Jul 12, 2011 | 15.38 | 15.67 | 15.26 | 15.33 | 375,223 | -0.15(-0.96%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.30 | 15.48 | 485,028 | -0.60(-3.71%) |
Jul 08, 2011 | 15.86 | 16.17 | 15.41 | 16.08 | 375,720 | -0.02(-0.15%) |
Jul 07, 2011 | 15.50 | 16.46 | 15.35 | 16.10 | 376,156 | +0.74(+4.79%) |
Jul 06, 2011 | 15.22 | 15.41 | 14.97 | 15.36 | 266,766 | +0.15(+0.98%) |
Jul 05, 2011 | 15.27 | 15.31 | 14.69 | 15.22 | 563,958 | -0.17(-1.13%) |
Jul 01, 2011 | 14.27 | 15.44 | 14.26 | 15.39 | 614,378 | +1.20(+8.46%) |
Jun 30, 2011 | 14.26 | 14.44 | 14.06 | 14.19 | 3,462,510 | -0.12(-0.81%) |
Jun 29, 2011 | 14.05 | 14.30 | 13.91 | 14.30 | 629,803 | +0.31(+2.25%) |
Jun 28, 2011 | 14.06 | 14.06 | 13.66 | 13.99 | 1,095,346 | +0.73(+5.49%) |
Jun 27, 2011 | 13.35 | 13.41 | 13.22 | 13.26 | 288,589 | -0.05(-0.37%) |
Jun 24, 2011 | 13.20 | 13.34 | 12.96 | 13.31 | 2,187,821 | +0.11(+0.81%) |
Jun 23, 2011 | 12.85 | 13.27 | 12.56 | 13.20 | 207,106 | +0.23(+1.79%) |
Jun 22, 2011 | 13.11 | 13.35 | 12.95 | 12.97 | 214,342 | -0.13(-1.01%) |
Jun 21, 2011 | 12.80 | 13.23 | 12.66 | 13.11 | 142,924 | +0.45(+3.53%) |
Jun 20, 2011 | 12.59 | 12.87 | 12.51 | 12.66 | 132,600 | -0.03(-0.26%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.64 | 12.69 | 371,205 | +0.05(+0.39%) |
Jun 16, 2011 | 12.55 | 12.77 | 12.43 | 12.64 | 275,215 | +0.11(+0.86%) |
Jun 15, 2011 | 12.29 | 12.67 | 12.29 | 12.53 | 299,726 | +0.11(+0.87%) |
Jun 14, 2011 | 12.39 | 12.48 | 12.25 | 12.43 | 323,504 | +0.18(+1.49%) |
Jun 13, 2011 | 11.81 | 12.33 | 11.64 | 12.24 | 333,017 | +0.55(+4.74%) |
Jun 10, 2011 | 11.83 | 11.97 | 11.50 | 11.69 | 266,218 | -0.20(-1.64%) |
Jun 09, 2011 | 11.94 | 12.05 | 11.89 | 11.89 | 148,623 | +0.00(+0.00%) |
Jun 08, 2011 | 12.13 | 12.15 | 11.85 | 11.89 | 199,275 | -0.31(-2.53%) |
Jun 07, 2011 | 12.45 | 12.50 | 12.15 | 12.19 | 187,694 | -0.15(-1.19%) |
Jun 06, 2011 | 12.52 | 12.71 | 12.31 | 12.34 | 186,984 | -0.26(-2.06%) |
Jun 03, 2011 | 12.46 | 12.71 | 12.21 | 12.60 | 367,573 | +0.66(+5.51%) |
May 24, 2011 | 11.76 | 11.99 | 11.76 | 11.94 | 138,202 | +0.20(+1.66%) |
May 23, 2011 | 11.73 | 11.96 | 11.68 | 11.75 | 145,269 | -0.23(-1.90%) |
May 20, 2011 | 12.08 | 12.10 | 11.80 | 11.98 | 139,341 | -0.20(-1.60%) |
May 19, 2011 | 12.38 | 12.39 | 11.94 | 12.17 | 294,659 | -0.11(-0.93%) |
May 18, 2011 | 11.97 | 12.32 | 11.90 | 12.28 | 179,596 | +0.32(+2.65%) |
May 17, 2011 | 11.90 | 12.01 | 11.82 | 11.97 | 222,343 | -0.10(-0.81%) |
May 16, 2011 | 11.88 | 12.28 | 11.86 | 12.06 | 201,468 | +0.09(+0.78%) |
May 13, 2011 | 12.08 | 12.09 | 11.80 | 11.97 | 234,903 | -0.13(-1.04%) |
May 12, 2011 | 11.41 | 12.16 | 11.32 | 12.10 | 439,613 | +0.63(+5.46%) |
May 11, 2011 | 11.71 | 11.91 | 11.40 | 11.47 | 366,234 | -0.30(-2.56%) |
May 10, 2011 | 12.37 | 12.37 | 11.63 | 11.77 | 469,215 | -0.55(-4.49%) |
May 09, 2011 | 12.23 | 12.48 | 12.11 | 12.32 | 298,156 | +0.02(+0.13%) |
May 06, 2011 | 13.15 | 13.28 | 12.04 | 12.31 | 422,916 | -0.75(-5.73%) |
May 05, 2011 | 13.01 | 13.28 | 12.59 | 13.06 | 353,912 | -0.41(-3.08%) |
May 04, 2011 | 13.67 | 13.82 | 13.47 | 13.47 | 186,027 | -0.11(-0.78%) |
May 03, 2011 | 13.63 | 13.74 | 13.44 | 13.58 | 101,592 | -0.05(-0.36%) |