Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.47 | 14.83 | 14.37 | 14.80 | 1,619,542 | +0.10(+0.67%) |
Jul 28, 2011 | 15.21 | 15.23 | 14.67 | 14.71 | 1,726,921 | -0.50(-3.29%) |
Jul 27, 2011 | 15.97 | 15.99 | 15.21 | 15.21 | 2,190,480 | -0.85(-5.31%) |
Jul 26, 2011 | 17.42 | 17.49 | 16.00 | 16.06 | 1,975,024 | -1.77(-9.93%) |
Jul 25, 2011 | 17.80 | 18.04 | 17.68 | 17.83 | 564,909 | -0.19(-1.07%) |
Jul 22, 2011 | 18.09 | 18.10 | 18.00 | 18.02 | 369,705 | -0.08(-0.41%) |
Jul 21, 2011 | 18.12 | 18.15 | 17.92 | 18.10 | 803,501 | +0.08(+0.42%) |
Jul 20, 2011 | 18.24 | 18.24 | 17.94 | 18.02 | 531,754 | -0.17(-0.91%) |
Jul 19, 2011 | 17.96 | 18.19 | 17.89 | 18.19 | 721,695 | +0.34(+1.92%) |
Jul 18, 2011 | 17.92 | 17.93 | 17.57 | 17.85 | 994,575 | -0.11(-0.61%) |
Jul 15, 2011 | 18.10 | 18.24 | 17.81 | 17.96 | 2,121,487 | -0.11(-0.61%) |
Jul 14, 2011 | 18.06 | 18.13 | 17.92 | 18.07 | 2,085,089 | +0.08(+0.46%) |
Jul 13, 2011 | 18.02 | 18.08 | 17.77 | 17.98 | 1,662,841 | +0.04(+0.20%) |
Jul 12, 2011 | 17.60 | 18.13 | 17.55 | 17.95 | 3,019,380 | +0.22(+1.22%) |
Jul 11, 2011 | 16.81 | 17.76 | 16.79 | 17.73 | 2,796,901 | +0.63(+3.69%) |
Jul 08, 2011 | 16.71 | 17.13 | 16.63 | 17.10 | 1,625,429 | +0.18(+1.07%) |
Jul 07, 2011 | 16.48 | 16.97 | 16.41 | 16.92 | 1,897,885 | +0.61(+3.75%) |
Jul 06, 2011 | 16.00 | 16.32 | 15.90 | 16.31 | 764,081 | +0.32(+2.00%) |
Jul 05, 2011 | 15.17 | 16.07 | 15.11 | 15.99 | 1,737,208 | +0.81(+5.35%) |
Jul 01, 2011 | 14.97 | 15.21 | 14.85 | 15.18 | 501,962 | +0.22(+1.48%) |
Jun 30, 2011 | 14.85 | 14.97 | 14.85 | 14.95 | 517,527 | +0.17(+1.15%) |
Jun 29, 2011 | 14.73 | 14.90 | 14.70 | 14.78 | 429,283 | +0.14(+0.94%) |
Jun 28, 2011 | 14.47 | 14.65 | 14.46 | 14.65 | 401,446 | +0.19(+1.28%) |
Jun 27, 2011 | 14.37 | 14.52 | 14.31 | 14.46 | 333,870 | +0.12(+0.85%) |
Jun 24, 2011 | 14.42 | 14.50 | 14.21 | 14.34 | 809,879 | -0.03(-0.19%) |
Jun 23, 2011 | 14.25 | 14.42 | 14.11 | 14.37 | 577,115 | -0.07(-0.46%) |
Jun 22, 2011 | 14.41 | 14.60 | 14.36 | 14.43 | 386,170 | -0.04(-0.25%) |
Jun 21, 2011 | 14.44 | 14.50 | 14.31 | 14.47 | 635,540 | +0.17(+1.19%) |
Jun 20, 2011 | 14.27 | 14.34 | 14.23 | 14.30 | 248,303 | +0.17(+1.20%) |
Jun 17, 2011 | 14.19 | 14.29 | 14.05 | 14.13 | 509,423 | +0.07(+0.53%) |
Jun 16, 2011 | 14.05 | 14.20 | 13.91 | 14.06 | 382,431 | +0.08(+0.56%) |
Jun 15, 2011 | 13.94 | 14.09 | 13.90 | 13.98 | 383,706 | -0.14(-0.98%) |
Jun 14, 2011 | 14.03 | 14.19 | 13.95 | 14.11 | 324,374 | +0.28(+2.05%) |
Jun 13, 2011 | 13.92 | 13.96 | 13.75 | 13.83 | 380,572 | -0.05(-0.37%) |
Jun 10, 2011 | 13.89 | 14.01 | 13.84 | 13.88 | 480,356 | -0.13(-0.90%) |
Jun 09, 2011 | 14.02 | 14.14 | 13.92 | 14.01 | 473,217 | +0.02(+0.11%) |
Jun 08, 2011 | 13.96 | 14.18 | 13.92 | 13.99 | 607,072 | +0.03(+0.23%) |
Jun 07, 2011 | 13.99 | 14.07 | 13.90 | 13.96 | 432,758 | +0.10(+0.71%) |
Jun 06, 2011 | 13.91 | 14.02 | 13.81 | 13.86 | 389,100 | -0.06(-0.40%) |
Jun 03, 2011 | 13.83 | 14.06 | 13.81 | 13.92 | 399,638 | +0.19(+1.41%) |
May 24, 2011 | 13.81 | 13.92 | 13.64 | 13.72 | 448,087 | +0.00(+0.03%) |
May 23, 2011 | 13.98 | 13.98 | 13.70 | 13.72 | 548,350 | -0.54(-3.81%) |
May 20, 2011 | 14.27 | 14.34 | 14.14 | 14.26 | 643,768 | -0.10(-0.69%) |
May 19, 2011 | 14.62 | 14.62 | 14.27 | 14.36 | 346,290 | -0.05(-0.38%) |
May 18, 2011 | 14.24 | 14.50 | 14.16 | 14.42 | 296,308 | +0.18(+1.24%) |
May 17, 2011 | 14.29 | 14.34 | 14.11 | 14.24 | 330,050 | -0.09(-0.63%) |
May 16, 2011 | 14.40 | 14.64 | 14.32 | 14.33 | 400,647 | -0.18(-1.27%) |
May 13, 2011 | 14.90 | 15.00 | 14.48 | 14.51 | 286,119 | -0.39(-2.64%) |
May 12, 2011 | 14.60 | 14.98 | 14.53 | 14.91 | 177,458 | +0.24(+1.61%) |
May 11, 2011 | 15.10 | 15.10 | 14.56 | 14.67 | 530,386 | -0.54(-3.57%) |
May 10, 2011 | 15.01 | 15.22 | 14.95 | 15.21 | 386,949 | +0.31(+2.06%) |
May 09, 2011 | 14.60 | 14.97 | 14.59 | 14.91 | 356,981 | +0.27(+1.83%) |
May 06, 2011 | 14.71 | 14.79 | 14.52 | 14.64 | 369,962 | +0.11(+0.76%) |
May 05, 2011 | 14.90 | 14.90 | 14.45 | 14.53 | 703,350 | -0.51(-3.40%) |
May 04, 2011 | 15.36 | 15.36 | 15.01 | 15.04 | 539,719 | -0.30(-1.95%) |
May 03, 2011 | 15.39 | 15.49 | 15.11 | 15.34 | 869,391 | -0.04(-0.23%) |