Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.53 | 15.11 | 14.36 | 14.96 | 128,531 | +0.32(+2.19%) |
Jul 28, 2011 | 14.60 | 14.91 | 14.54 | 14.64 | 92,392 | +0.05(+0.34%) |
Jul 27, 2011 | 15.30 | 15.40 | 14.57 | 14.59 | 173,465 | -0.81(-5.26%) |
Jul 26, 2011 | 15.56 | 15.56 | 15.36 | 15.40 | 102,290 | -0.10(-0.65%) |
Jul 25, 2011 | 15.54 | 15.66 | 15.34 | 15.50 | 122,771 | -0.23(-1.46%) |
Jul 22, 2011 | 15.81 | 16.11 | 15.69 | 15.73 | 47,189 | -0.18(-1.13%) |
Jul 21, 2011 | 15.70 | 15.94 | 15.50 | 15.91 | 93,201 | +0.28(+1.79%) |
Jul 20, 2011 | 15.76 | 15.92 | 15.60 | 15.63 | 82,234 | -0.17(-1.08%) |
Jul 19, 2011 | 15.58 | 15.83 | 15.52 | 15.80 | 61,568 | +0.27(+1.74%) |
Jul 18, 2011 | 15.71 | 15.79 | 15.47 | 15.53 | 81,039 | -0.14(-0.89%) |
Jul 15, 2011 | 15.69 | 15.84 | 15.57 | 15.67 | 135,440 | -0.01(-0.06%) |
Jul 14, 2011 | 15.78 | 15.97 | 15.62 | 15.68 | 77,640 | -0.14(-0.88%) |
Jul 13, 2011 | 15.71 | 15.97 | 15.59 | 15.82 | 101,301 | +0.12(+0.76%) |
Jul 12, 2011 | 15.54 | 15.99 | 15.52 | 15.70 | 121,997 | -0.03(-0.19%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.58 | 15.73 | 225,805 | -0.30(-1.87%) |
Jul 08, 2011 | 15.82 | 16.10 | 15.60 | 16.03 | 107,435 | +0.03(+0.19%) |
Jul 07, 2011 | 16.00 | 16.21 | 15.76 | 16.00 | 191,170 | +0.13(+0.82%) |
Jul 06, 2011 | 15.81 | 15.96 | 15.56 | 15.87 | 209,604 | -0.03(-0.19%) |
Jul 05, 2011 | 15.37 | 15.90 | 15.32 | 15.90 | 194,473 | +0.60(+3.92%) |
Jul 01, 2011 | 15.19 | 15.43 | 15.04 | 15.30 | 136,343 | +0.15(+0.99%) |
Jun 30, 2011 | 15.08 | 15.34 | 14.96 | 15.15 | 138,543 | +0.12(+0.80%) |
Jun 29, 2011 | 14.99 | 15.10 | 14.83 | 15.03 | 104,837 | +0.05(+0.33%) |
Jun 28, 2011 | 14.84 | 14.99 | 14.66 | 14.98 | 160,059 | +0.18(+1.22%) |
Jun 27, 2011 | 14.74 | 14.92 | 14.60 | 14.80 | 161,126 | +0.06(+0.41%) |
Jun 24, 2011 | 14.90 | 14.90 | 14.59 | 14.74 | 528,114 | -0.12(-0.81%) |
Jun 23, 2011 | 14.73 | 14.96 | 14.45 | 14.86 | 188,344 | -0.05(-0.34%) |
Jun 22, 2011 | 15.21 | 15.29 | 14.89 | 14.91 | 92,280 | -0.35(-2.29%) |
Jun 21, 2011 | 15.10 | 15.41 | 15.07 | 15.26 | 161,329 | +0.26(+1.73%) |
Jun 20, 2011 | 14.99 | 15.27 | 14.87 | 15.00 | 115,279 | -0.13(-0.86%) |
Jun 17, 2011 | 15.36 | 15.42 | 14.91 | 15.13 | 212,948 | -0.21(-1.40%) |
Jun 16, 2011 | 15.33 | 15.44 | 15.09 | 15.35 | 118,100 | +0.10(+0.62%) |
Jun 15, 2011 | 15.49 | 15.60 | 15.14 | 15.25 | 129,252 | -0.37(-2.37%) |
Jun 14, 2011 | 15.74 | 15.77 | 15.49 | 15.62 | 221,432 | +0.01(+0.06%) |
Jun 13, 2011 | 15.99 | 16.00 | 15.56 | 15.61 | 166,133 | -0.27(-1.70%) |
Jun 10, 2011 | 15.46 | 16.30 | 15.46 | 15.88 | 433,426 | +0.43(+2.78%) |
Jun 09, 2011 | 15.23 | 15.69 | 14.93 | 15.45 | 132,054 | +0.30(+1.98%) |
Jun 08, 2011 | 15.06 | 15.20 | 14.91 | 15.15 | 122,282 | +0.03(+0.20%) |
Jun 07, 2011 | 14.95 | 15.27 | 14.58 | 15.12 | 256,837 | +0.69(+4.79%) |
Jun 06, 2011 | 14.63 | 14.65 | 14.31 | 14.43 | 171,990 | -0.23(-1.57%) |
Jun 03, 2011 | 14.96 | 15.32 | 14.61 | 14.66 | 239,989 | -0.29(-1.94%) |
May 24, 2011 | 14.79 | 15.10 | 14.77 | 14.95 | 252,935 | +0.16(+1.08%) |
May 23, 2011 | 14.45 | 14.83 | 14.39 | 14.79 | 353,498 | +0.08(+0.54%) |
May 20, 2011 | 14.63 | 14.71 | 14.46 | 14.71 | 160,738 | -0.01(-0.07%) |
May 19, 2011 | 14.79 | 14.84 | 14.57 | 14.72 | 122,644 | +0.00(+0.00%) |
May 18, 2011 | 14.24 | 14.74 | 14.14 | 14.72 | 188,669 | +0.55(+3.88%) |
May 17, 2011 | 14.35 | 14.46 | 14.04 | 14.17 | 203,298 | -0.28(-1.94%) |
May 16, 2011 | 14.33 | 14.58 | 14.33 | 14.45 | 157,473 | +0.04(+0.28%) |
May 13, 2011 | 14.54 | 14.70 | 14.34 | 14.41 | 147,204 | -0.15(-1.03%) |
May 12, 2011 | 14.40 | 14.65 | 14.31 | 14.56 | 181,139 | +0.10(+0.69%) |
May 11, 2011 | 14.37 | 14.55 | 14.21 | 14.46 | 163,071 | +0.03(+0.21%) |
May 10, 2011 | 14.38 | 14.64 | 14.18 | 14.43 | 326,614 | +0.13(+0.91%) |
May 09, 2011 | 13.93 | 14.37 | 13.93 | 14.30 | 234,414 | +0.32(+2.29%) |
May 06, 2011 | 14.34 | 14.54 | 13.96 | 13.98 | 303,901 | -0.07(-0.50%) |
May 05, 2011 | 13.65 | 14.16 | 13.26 | 14.05 | 434,361 | +0.37(+2.70%) |
May 04, 2011 | 13.37 | 13.91 | 13.22 | 13.68 | 478,316 | +0.29(+2.20%) |
May 03, 2011 | 13.13 | 13.43 | 12.95 | 13.38 | 668,682 | +0.14(+1.10%) |