Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.80 | 16.03 | 15.60 | 15.60 | 70,362 | -0.28(-1.76%) |
Jul 28, 2011 | 15.63 | 15.88 | 15.58 | 15.88 | 10,653 | +0.13(+0.83%) |
Jul 27, 2011 | 15.99 | 16.01 | 15.67 | 15.75 | 160,119 | -0.25(-1.56%) |
Jul 26, 2011 | 16.15 | 16.27 | 15.94 | 16.00 | 118,593 | -0.07(-0.44%) |
Jul 25, 2011 | 16.04 | 16.17 | 16.00 | 16.07 | 67,584 | -0.13(-0.80%) |
Jul 22, 2011 | 15.32 | 16.32 | 16.20 | 16.20 | 207,424 | +0.83(+5.40%) |
Jul 21, 2011 | 15.31 | 15.65 | 15.00 | 15.37 | 23,717 | +0.06(+0.39%) |
Jul 20, 2011 | 15.00 | 15.31 | 15.00 | 15.31 | 23,649 | +0.31(+2.07%) |
Jul 19, 2011 | 14.94 | 15.26 | 14.94 | 15.00 | 38,757 | +0.01(+0.07%) |
Jul 18, 2011 | 14.95 | 15.01 | 14.90 | 14.99 | 6,396 | -0.01(-0.07%) |
Jul 15, 2011 | 14.95 | 15.06 | 14.95 | 15.00 | 15,951 | +0.10(+0.67%) |
Jul 14, 2011 | 15.17 | 15.17 | 14.90 | 14.90 | 21,289 | -0.22(-1.46%) |
Jul 13, 2011 | 14.96 | 15.26 | 14.96 | 15.12 | 16,904 | +0.12(+0.80%) |
Jul 12, 2011 | 15.22 | 15.22 | 15.00 | 15.00 | 44,712 | -0.13(-0.86%) |
Jul 11, 2011 | 15.10 | 15.20 | 15.00 | 15.13 | 48,925 | -0.19(-1.24%) |
Jul 08, 2011 | 15.30 | 15.34 | 15.25 | 15.32 | 14,981 | -0.03(-0.20%) |
Jul 07, 2011 | 15.47 | 15.75 | 15.24 | 15.35 | 84,717 | -0.14(-0.90%) |
Jul 06, 2011 | 15.53 | 15.57 | 15.39 | 15.49 | 16,966 | -0.09(-0.58%) |
Jul 05, 2011 | 15.81 | 15.81 | 15.40 | 15.58 | 100,979 | -0.03(-0.19%) |
Jul 04, 2011 | 14.11 | 15.61 | 14.11 | 15.61 | 20,963 | +1.25(+8.70%) |
Jun 30, 2011 | 14.35 | 14.37 | 14.35 | 14.36 | 14,846 | +0.01(+0.07%) |
Jun 29, 2011 | 14.38 | 14.38 | 14.23 | 14.35 | 15,925 | -0.02(-0.14%) |
Jun 28, 2011 | 14.10 | 14.40 | 14.05 | 14.37 | 52,103 | +0.15(+1.05%) |
Jun 27, 2011 | 13.94 | 14.22 | 13.94 | 14.22 | 21,968 | +0.12(+0.85%) |
Jun 24, 2011 | 14.30 | 14.30 | 14.03 | 14.10 | 6,709 | -0.20(-1.40%) |
Jun 23, 2011 | 14.09 | 14.31 | 14.01 | 14.30 | 35,545 | +0.04(+0.28%) |
Jun 22, 2011 | 14.14 | 14.42 | 14.13 | 14.26 | 44,746 | +0.09(+0.64%) |
Jun 21, 2011 | 14.15 | 14.22 | 14.06 | 14.17 | 33,394 | +0.06(+0.43%) |
Jun 20, 2011 | 14.17 | 14.15 | 14.05 | 14.11 | 59,765 | -0.04(-0.28%) |
Jun 17, 2011 | 14.15 | 14.34 | 14.15 | 14.15 | 61,439 | -0.03(-0.21%) |
Jun 16, 2011 | 14.28 | 14.31 | 14.06 | 14.18 | 87,139 | -0.12(-0.84%) |
Jun 15, 2011 | 14.46 | 14.46 | 14.25 | 14.30 | 49,044 | -0.12(-0.83%) |
Jun 14, 2011 | 14.20 | 14.47 | 14.20 | 14.42 | 17,562 | +0.22(+1.55%) |
Jun 13, 2011 | 14.27 | 14.31 | 14.18 | 14.20 | 29,138 | -0.05(-0.35%) |
Jun 10, 2011 | 14.46 | 14.55 | 14.18 | 14.25 | 180,806 | -0.36(-2.46%) |
Jun 09, 2011 | 14.29 | 14.70 | 14.23 | 14.61 | 51,642 | +0.40(+2.81%) |
Jun 08, 2011 | 14.09 | 14.21 | 14.02 | 14.21 | 14,591 | +0.21(+1.50%) |
Jun 07, 2011 | 13.87 | 14.19 | 13.71 | 14.00 | 163,049 | +0.18(+1.30%) |
Jun 06, 2011 | 14.00 | 14.07 | 13.68 | 13.82 | 22,116 | -0.18(-1.29%) |
Jun 03, 2011 | 14.07 | 14.15 | 14.00 | 14.00 | 7,978 | -0.03(-0.21%) |
May 24, 2011 | 13.80 | 14.30 | 13.80 | 14.03 | 45,414 | +0.25(+1.81%) |
May 20, 2011 | 13.80 | 13.82 | 13.62 | 13.78 | 17,724 | -0.04(-0.29%) |
May 19, 2011 | 13.77 | 14.14 | 13.74 | 13.82 | 16,007 | +0.13(+0.95%) |
May 18, 2011 | 13.55 | 14.25 | 13.53 | 13.69 | 78,442 | +0.24(+1.78%) |
May 17, 2011 | 13.76 | 13.76 | 13.30 | 13.45 | 86,331 | -0.30(-2.18%) |
May 16, 2011 | 14.24 | 14.24 | 13.75 | 13.75 | 66,559 | -0.55(-3.85%) |
May 13, 2011 | 14.93 | 14.93 | 14.01 | 14.30 | 145,670 | -0.48(-3.25%) |
May 12, 2011 | 14.88 | 14.89 | 14.06 | 14.78 | 63,386 | -0.10(-0.67%) |
May 11, 2011 | 15.55 | 15.55 | 14.59 | 14.88 | 62,675 | -0.67(-4.31%) |
May 10, 2011 | 14.85 | 15.55 | 14.82 | 15.55 | 46,273 | +0.74(+5.00%) |
May 09, 2011 | 14.86 | 14.98 | 14.76 | 14.81 | 55,956 | +0.03(+0.20%) |
May 06, 2011 | 14.78 | 14.95 | 14.75 | 14.78 | 6,000 | +0.02(+0.14%) |
May 05, 2011 | 15.00 | 15.00 | 14.65 | 14.76 | 16,639 | -0.24(-1.60%) |
May 04, 2011 | 15.20 | 15.21 | 14.51 | 15.00 | 22,914 | -0.20(-1.32%) |
May 03, 2011 | 15.33 | 15.52 | 15.07 | 15.20 | 85,901 | -0.35(-2.25%) |