Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.96 | 15.47 | 14.86 | 15.01 | 373,792 | -0.16(-1.05%) |
Jul 28, 2011 | 15.25 | 16.43 | 15.11 | 15.17 | 654,967 | +1.33(+9.61%) |
Jul 27, 2011 | 14.31 | 14.31 | 13.75 | 13.84 | 315,431 | -0.52(-3.62%) |
Jul 26, 2011 | 14.65 | 14.65 | 14.36 | 14.36 | 149,927 | -0.28(-1.91%) |
Jul 25, 2011 | 14.73 | 14.93 | 14.57 | 14.64 | 130,612 | -0.22(-1.48%) |
Jul 22, 2011 | 14.88 | 14.95 | 14.86 | 14.86 | 233,396 | -0.13(-0.87%) |
Jul 21, 2011 | 14.16 | 15.12 | 14.16 | 14.99 | 563,156 | +0.98(+7.00%) |
Jul 20, 2011 | 14.10 | 14.13 | 13.95 | 14.01 | 415,077 | -0.04(-0.28%) |
Jul 19, 2011 | 14.09 | 14.13 | 13.95 | 14.05 | 443,939 | +0.13(+0.93%) |
Jul 18, 2011 | 13.97 | 14.12 | 13.86 | 13.92 | 277,988 | -0.15(-1.07%) |
Jul 15, 2011 | 14.08 | 14.28 | 13.92 | 14.07 | 327,722 | -0.01(-0.07%) |
Jul 14, 2011 | 14.38 | 14.62 | 14.01 | 14.08 | 197,811 | -0.30(-2.09%) |
Jul 13, 2011 | 14.42 | 14.54 | 14.21 | 14.38 | 245,779 | +0.05(+0.35%) |
Jul 12, 2011 | 14.43 | 14.69 | 14.23 | 14.33 | 372,851 | -0.19(-1.31%) |
Jul 11, 2011 | 14.68 | 14.73 | 14.30 | 14.52 | 183,588 | -0.43(-2.88%) |
Jul 08, 2011 | 15.11 | 15.20 | 14.81 | 14.95 | 116,956 | -0.45(-2.92%) |
Jul 07, 2011 | 15.24 | 15.50 | 15.05 | 15.40 | 180,846 | +0.38(+2.53%) |
Jul 06, 2011 | 14.69 | 15.08 | 14.68 | 15.02 | 109,795 | +0.26(+1.76%) |
Jul 05, 2011 | 14.75 | 14.84 | 14.61 | 14.76 | 162,220 | -0.02(-0.14%) |
Jul 01, 2011 | 14.48 | 14.82 | 14.44 | 14.78 | 295,822 | +0.30(+2.07%) |
Jun 30, 2011 | 14.47 | 14.62 | 14.41 | 14.48 | 354,416 | +0.01(+0.07%) |
Jun 29, 2011 | 14.60 | 14.70 | 14.33 | 14.47 | 197,607 | -0.04(-0.28%) |
Jun 28, 2011 | 14.29 | 14.61 | 14.29 | 14.51 | 294,957 | +0.16(+1.11%) |
Jun 27, 2011 | 14.57 | 14.58 | 14.29 | 14.35 | 289,582 | -0.20(-1.37%) |
Jun 24, 2011 | 14.72 | 14.88 | 14.50 | 14.55 | 362,044 | -0.14(-0.95%) |
Jun 23, 2011 | 14.17 | 14.72 | 14.01 | 14.69 | 263,994 | +0.23(+1.59%) |
Jun 22, 2011 | 14.54 | 14.75 | 14.45 | 14.46 | 192,302 | -0.21(-1.43%) |
Jun 21, 2011 | 14.72 | 14.88 | 14.47 | 14.67 | 485,339 | +0.10(+0.69%) |
Jun 20, 2011 | 14.57 | 14.66 | 14.46 | 14.57 | 296,895 | +0.08(+0.55%) |
Jun 17, 2011 | 14.40 | 14.54 | 14.23 | 14.49 | 405,683 | +0.16(+1.12%) |
Jun 16, 2011 | 14.05 | 14.41 | 13.90 | 14.33 | 325,797 | +0.30(+2.14%) |
Jun 15, 2011 | 13.78 | 14.20 | 13.72 | 14.03 | 344,560 | +0.05(+0.36%) |
Jun 14, 2011 | 13.87 | 14.20 | 13.73 | 13.98 | 301,351 | +0.28(+2.04%) |
Jun 13, 2011 | 13.59 | 13.84 | 13.49 | 13.70 | 260,925 | +0.19(+1.41%) |
Jun 10, 2011 | 13.82 | 13.90 | 13.46 | 13.51 | 362,825 | -0.45(-3.22%) |
Jun 09, 2011 | 13.88 | 14.16 | 13.76 | 13.96 | 198,830 | +0.15(+1.09%) |
Jun 08, 2011 | 13.84 | 14.08 | 13.49 | 13.81 | 290,949 | -0.11(-0.79%) |
Jun 07, 2011 | 14.00 | 14.26 | 13.82 | 13.92 | 251,341 | +0.02(+0.14%) |
Jun 06, 2011 | 13.82 | 14.08 | 13.67 | 13.90 | 298,204 | +0.03(+0.22%) |
Jun 03, 2011 | 13.98 | 14.24 | 13.72 | 13.87 | 430,852 | +0.25(+1.84%) |
May 24, 2011 | 13.68 | 13.89 | 13.49 | 13.62 | 419,069 | +0.06(+0.44%) |
May 23, 2011 | 13.23 | 13.81 | 13.13 | 13.56 | 306,911 | -0.16(-1.17%) |
May 20, 2011 | 13.68 | 13.89 | 13.23 | 13.72 | 280,316 | -0.07(-0.51%) |
May 19, 2011 | 14.12 | 14.26 | 13.63 | 13.79 | 268,467 | -0.17(-1.22%) |
May 18, 2011 | 13.93 | 14.07 | 13.78 | 13.96 | 196,974 | +0.08(+0.58%) |
May 17, 2011 | 13.74 | 13.93 | 13.62 | 13.88 | 324,591 | +0.13(+0.95%) |
May 16, 2011 | 14.48 | 14.51 | 13.75 | 13.75 | 397,173 | -0.76(-5.24%) |
May 13, 2011 | 14.36 | 14.69 | 14.30 | 14.51 | 390,826 | +0.18(+1.26%) |
May 12, 2011 | 13.98 | 14.49 | 13.96 | 14.33 | 206,311 | +0.23(+1.63%) |
May 11, 2011 | 14.17 | 14.26 | 13.95 | 14.10 | 345,987 | -0.18(-1.26%) |
May 10, 2011 | 13.82 | 14.34 | 13.82 | 14.28 | 224,252 | +0.60(+4.39%) |
May 09, 2011 | 13.69 | 13.74 | 13.50 | 13.68 | 134,110 | -0.02(-0.15%) |
May 06, 2011 | 13.71 | 13.76 | 13.38 | 13.70 | 324,085 | +0.29(+2.16%) |
May 05, 2011 | 12.97 | 13.78 | 12.84 | 13.41 | 832,490 | +0.26(+1.98%) |
May 04, 2011 | 13.65 | 13.65 | 12.85 | 13.15 | 362,711 | -0.51(-3.73%) |
May 03, 2011 | 13.91 | 14.04 | 13.53 | 13.66 | 255,561 | -0.26(-1.87%) |