Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.51 | 13.63 | 13.24 | 13.38 | 35,624 | -0.32(-2.36%) |
Jul 28, 2011 | 13.52 | 14.01 | 13.31 | 13.70 | 73,234 | -0.25(-1.79%) |
Jul 27, 2011 | 14.47 | 14.47 | 13.83 | 13.95 | 70,375 | -0.04(-0.29%) |
Jul 26, 2011 | 13.94 | 14.18 | 13.94 | 13.99 | 24,651 | -0.15(-1.08%) |
Jul 25, 2011 | 14.09 | 14.34 | 14.09 | 14.14 | 16,384 | -0.11(-0.79%) |
Jul 22, 2011 | 14.39 | 14.49 | 14.26 | 14.26 | 13,032 | -0.19(-1.34%) |
Jul 21, 2011 | 14.32 | 14.52 | 14.06 | 14.45 | 29,594 | +0.24(+1.70%) |
Jul 20, 2011 | 14.22 | 14.31 | 13.99 | 14.21 | 11,230 | +0.01(+0.06%) |
Jul 19, 2011 | 13.87 | 14.38 | 13.81 | 14.20 | 44,705 | +0.44(+3.17%) |
Jul 18, 2011 | 13.93 | 13.93 | 13.70 | 13.77 | 21,595 | -0.19(-1.33%) |
Jul 15, 2011 | 13.81 | 14.02 | 13.77 | 13.95 | 36,911 | +0.15(+1.05%) |
Jul 14, 2011 | 13.85 | 13.94 | 13.75 | 13.81 | 25,641 | -0.06(-0.41%) |
Jul 13, 2011 | 13.81 | 13.95 | 13.75 | 13.86 | 30,224 | +0.11(+0.82%) |
Jul 12, 2011 | 13.75 | 14.04 | 13.71 | 13.75 | 29,143 | -0.01(-0.06%) |
Jul 11, 2011 | 13.69 | 13.86 | 13.62 | 13.76 | 21,214 | -0.04(-0.29%) |
Jul 08, 2011 | 13.91 | 13.93 | 13.73 | 13.80 | 21,588 | -0.25(-1.78%) |
Jul 07, 2011 | 13.94 | 14.11 | 13.76 | 14.05 | 29,811 | +0.19(+1.40%) |
Jul 06, 2011 | 13.92 | 13.92 | 13.68 | 13.85 | 42,855 | -0.13(-0.92%) |
Jul 05, 2011 | 14.15 | 14.15 | 13.89 | 13.98 | 20,205 | -0.19(-1.37%) |
Jul 01, 2011 | 14.09 | 14.31 | 13.86 | 14.18 | 49,697 | +0.11(+0.80%) |
Jun 30, 2011 | 13.79 | 14.10 | 13.70 | 14.06 | 25,065 | +0.33(+2.41%) |
Jun 29, 2011 | 13.72 | 13.75 | 13.47 | 13.73 | 18,959 | +0.02(+0.12%) |
Jun 28, 2011 | 13.72 | 13.72 | 13.53 | 13.72 | 43,093 | +0.02(+0.12%) |
Jun 27, 2011 | 13.17 | 13.70 | 13.12 | 13.70 | 36,297 | +0.64(+4.88%) |
Jun 24, 2011 | 13.21 | 13.21 | 12.92 | 13.06 | 134,122 | -0.10(-0.74%) |
Jun 23, 2011 | 12.98 | 13.19 | 12.86 | 13.16 | 31,479 | +0.06(+0.49%) |
Jun 22, 2011 | 13.22 | 13.56 | 13.04 | 13.10 | 24,188 | -0.19(-1.46%) |
Jun 21, 2011 | 13.25 | 13.36 | 12.94 | 13.29 | 32,299 | +0.12(+0.92%) |
Jun 20, 2011 | 13.24 | 13.31 | 13.02 | 13.17 | 18,692 | +0.10(+0.74%) |
Jun 17, 2011 | 13.10 | 13.15 | 12.93 | 13.07 | 72,732 | +0.04(+0.31%) |
Jun 16, 2011 | 12.81 | 13.10 | 12.75 | 13.03 | 26,693 | +0.29(+2.28%) |
Jun 15, 2011 | 12.82 | 12.85 | 12.56 | 12.74 | 36,905 | -0.22(-1.68%) |
Jun 14, 2011 | 13.06 | 13.15 | 12.88 | 12.96 | 30,956 | -0.08(-0.62%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.89 | 13.04 | 25,032 | +0.08(+0.62%) |
Jun 10, 2011 | 13.02 | 13.08 | 12.69 | 12.96 | 64,158 | -0.15(-1.17%) |
Jun 09, 2011 | 12.89 | 13.13 | 12.79 | 13.11 | 30,340 | +0.25(+1.94%) |
Jun 08, 2011 | 12.81 | 12.90 | 12.76 | 12.86 | 34,277 | -0.01(-0.06%) |
Jun 07, 2011 | 12.95 | 12.95 | 12.80 | 12.87 | 42,240 | +0.00(+0.00%) |
Jun 06, 2011 | 12.88 | 12.97 | 12.79 | 12.87 | 34,219 | +0.01(+0.06%) |
Jun 03, 2011 | 12.81 | 13.01 | 12.81 | 12.86 | 34,991 | -0.08(-0.62%) |
May 24, 2011 | 13.09 | 13.23 | 12.91 | 12.94 | 49,043 | -0.13(-0.98%) |
May 23, 2011 | 12.93 | 13.20 | 12.93 | 13.07 | 38,348 | -0.03(-0.24%) |
May 20, 2011 | 13.00 | 13.19 | 12.89 | 13.10 | 37,209 | +0.10(+0.80%) |
May 19, 2011 | 13.00 | 13.03 | 12.91 | 13.00 | 23,493 | +0.06(+0.43%) |
May 18, 2011 | 12.84 | 12.95 | 12.77 | 12.94 | 33,180 | +0.15(+1.19%) |
May 17, 2011 | 12.81 | 12.83 | 12.75 | 12.79 | 27,485 | -0.11(-0.87%) |
May 16, 2011 | 12.93 | 13.05 | 12.85 | 12.90 | 37,224 | -0.11(-0.86%) |
May 13, 2011 | 12.96 | 13.05 | 12.80 | 13.01 | 35,428 | +0.01(+0.06%) |
May 12, 2011 | 12.72 | 13.01 | 12.59 | 13.01 | 57,823 | +0.26(+2.01%) |
May 11, 2011 | 12.91 | 13.04 | 12.75 | 12.75 | 32,437 | -0.18(-1.36%) |
May 10, 2011 | 12.74 | 12.94 | 12.71 | 12.93 | 51,218 | +0.22(+1.70%) |
May 09, 2011 | 12.69 | 12.75 | 12.12 | 12.71 | 33,895 | -0.01(-0.06%) |
May 06, 2011 | 12.90 | 12.90 | 12.54 | 12.72 | 112,963 | -0.06(-0.44%) |
May 05, 2011 | 13.13 | 13.15 | 12.69 | 12.77 | 63,669 | -0.42(-3.15%) |
May 04, 2011 | 13.22 | 13.36 | 12.97 | 13.19 | 44,766 | -0.06(-0.42%) |
May 03, 2011 | 13.27 | 13.41 | 13.21 | 13.25 | 37,919 | -0.05(-0.36%) |