Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.12 | 15.27 | 15.12 | 15.17 | 4,369 | +0.17(+1.13%) |
Jul 28, 2011 | 15.15 | 15.15 | 15.00 | 15.00 | 4,549 | +0.21(+1.42%) |
Jul 27, 2011 | 14.87 | 14.90 | 14.73 | 14.79 | 5,804 | -0.03(-0.20%) |
Jul 26, 2011 | 14.86 | 14.97 | 14.82 | 14.82 | 16,109 | -0.02(-0.13%) |
Jul 25, 2011 | 14.69 | 14.88 | 14.69 | 14.84 | 3,444 | +0.10(+0.68%) |
Jul 22, 2011 | 14.74 | 14.78 | 14.74 | 14.74 | 5,129 | -0.06(-0.41%) |
Jul 21, 2011 | 14.75 | 14.84 | 14.75 | 14.80 | 3,524 | +0.18(+1.23%) |
Jul 20, 2011 | 14.62 | 14.74 | 14.62 | 14.62 | 10,534 | +0.03(+0.21%) |
Jul 19, 2011 | 14.66 | 14.67 | 14.58 | 14.59 | 19,200 | +0.09(+0.62%) |
Jul 18, 2011 | 14.56 | 14.56 | 14.45 | 14.50 | 8,129 | -0.21(-1.43%) |
Jul 15, 2011 | 14.60 | 14.71 | 14.60 | 14.71 | 5,877 | +0.14(+0.96%) |
Jul 14, 2011 | 14.67 | 14.74 | 14.57 | 14.57 | 6,840 | -0.10(-0.68%) |
Jul 13, 2011 | 14.62 | 14.79 | 14.62 | 14.67 | 9,266 | -0.03(-0.20%) |
Jul 12, 2011 | 14.76 | 14.78 | 14.66 | 14.70 | 9,355 | -0.13(-0.88%) |
Jul 11, 2011 | 14.81 | 14.86 | 14.75 | 14.83 | 3,272 | -0.24(-1.59%) |
Jul 08, 2011 | 15.00 | 15.07 | 14.98 | 15.07 | 5,158 | +0.09(+0.60%) |
Jul 07, 2011 | 15.06 | 15.07 | 14.98 | 14.98 | 6,881 | +0.06(+0.40%) |
Jul 06, 2011 | 14.86 | 14.92 | 14.86 | 14.92 | 6,816 | -0.12(-0.80%) |
Jul 05, 2011 | 14.93 | 15.04 | 14.93 | 15.04 | 3,972 | +0.36(+2.45%) |
Jul 01, 2011 | 14.52 | 14.68 | 14.52 | 14.68 | 4,274 | +0.08(+0.55%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.54 | 14.60 | 6,001 | +0.34(+2.38%) |
Jun 29, 2011 | 14.26 | 14.26 | 14.16 | 14.26 | 10,715 | +0.14(+0.99%) |
Jun 28, 2011 | 14.03 | 14.17 | 14.03 | 14.12 | 11,581 | -0.08(-0.56%) |
Jun 27, 2011 | 14.20 | 14.28 | 14.20 | 14.20 | 9,797 | +0.14(+1.00%) |
Jun 24, 2011 | 14.19 | 14.20 | 14.06 | 14.06 | 9,528 | +0.12(+0.86%) |
Jun 23, 2011 | 13.86 | 14.03 | 13.86 | 13.94 | 5,373 | +0.14(+1.01%) |
Jun 22, 2011 | 13.92 | 13.92 | 13.80 | 13.80 | 10,034 | -0.27(-1.92%) |
Jun 21, 2011 | 13.93 | 14.07 | 13.93 | 14.07 | 10,203 | +0.00(+0.00%) |
Jun 20, 2011 | 14.07 | 14.07 | 14.00 | 14.07 | 5,561 | -0.22(-1.54%) |
Jun 17, 2011 | 14.20 | 14.37 | 14.20 | 14.29 | 24,018 | -0.16(-1.11%) |
Jun 16, 2011 | 14.40 | 14.54 | 14.40 | 14.45 | 7,568 | +0.00(+0.00%) |
Jun 15, 2011 | 14.41 | 14.51 | 14.41 | 14.45 | 119,805 | -0.20(-1.37%) |
Jun 14, 2011 | 14.54 | 14.65 | 14.54 | 14.65 | 6,987 | +0.16(+1.10%) |
Jun 13, 2011 | 14.47 | 14.52 | 14.45 | 14.49 | 4,290 | +0.03(+0.21%) |
Jun 10, 2011 | 14.52 | 14.58 | 14.46 | 14.46 | 21,432 | -0.54(-3.60%) |
Jun 09, 2011 | 14.92 | 15.00 | 14.89 | 15.00 | 8,064 | +0.14(+0.94%) |
Jun 08, 2011 | 14.83 | 14.92 | 14.80 | 14.86 | 88,543 | -0.06(-0.40%) |
Jun 07, 2011 | 14.88 | 15.02 | 14.88 | 14.92 | 26,965 | +0.10(+0.67%) |
Jun 06, 2011 | 14.93 | 14.93 | 14.81 | 14.82 | 5,329 | -0.11(-0.74%) |
Jun 03, 2011 | 14.96 | 15.00 | 14.93 | 14.93 | 4,523 | -0.27(-1.78%) |
May 24, 2011 | 15.20 | 15.20 | 15.12 | 15.20 | 2,393 | +0.03(+0.20%) |
May 23, 2011 | 15.06 | 15.18 | 15.06 | 15.17 | 2,846 | -0.24(-1.56%) |
May 20, 2011 | 15.47 | 15.50 | 15.40 | 15.41 | 8,691 | -0.21(-1.34%) |
May 19, 2011 | 15.54 | 15.65 | 15.54 | 15.62 | 5,905 | +0.29(+1.89%) |
May 18, 2011 | 15.21 | 15.33 | 15.21 | 15.33 | 8,293 | +0.18(+1.19%) |
May 17, 2011 | 15.23 | 15.45 | 15.15 | 15.15 | 11,592 | -0.30(-1.94%) |
May 16, 2011 | 15.42 | 15.53 | 15.39 | 15.45 | 7,167 | +0.01(+0.06%) |
May 13, 2011 | 15.54 | 15.56 | 15.42 | 15.44 | 8,770 | -0.13(-0.83%) |
May 12, 2011 | 15.39 | 15.57 | 15.39 | 15.57 | 2,939 | +0.23(+1.50%) |
May 11, 2011 | 15.42 | 15.49 | 15.34 | 15.34 | 9,003 | -0.14(-0.90%) |
May 10, 2011 | 15.39 | 15.50 | 15.39 | 15.48 | 37,285 | +0.04(+0.26%) |
May 09, 2011 | 15.40 | 15.50 | 15.38 | 15.44 | 226,988 | +0.09(+0.59%) |
May 06, 2011 | 15.42 | 15.42 | 15.26 | 15.35 | 444,981 | +0.01(+0.07%) |
May 05, 2011 | 15.37 | 15.43 | 15.28 | 15.34 | 27,221 | -0.03(-0.20%) |
May 04, 2011 | 15.36 | 15.40 | 15.36 | 15.37 | 4,501 | -0.13(-0.84%) |
May 03, 2011 | 15.60 | 15.60 | 15.50 | 15.50 | 5,987 | -0.14(-0.90%) |