Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.65 | 14.00 | 13.47 | 13.53 | 548,541 | -0.21(-1.49%) |
Jul 28, 2011 | 13.88 | 14.15 | 13.74 | 13.74 | 123,062 | -0.15(-1.05%) |
Jul 27, 2011 | 14.17 | 14.35 | 13.85 | 13.88 | 131,635 | -0.32(-2.27%) |
Jul 26, 2011 | 14.29 | 14.47 | 14.17 | 14.20 | 62,434 | -0.03(-0.21%) |
Jul 25, 2011 | 14.29 | 14.47 | 14.13 | 14.23 | 123,543 | -0.21(-1.42%) |
Jul 22, 2011 | 14.35 | 14.61 | 14.23 | 14.44 | 102,439 | -0.12(-0.80%) |
Jul 21, 2011 | 14.50 | 14.70 | 14.41 | 14.56 | 117,569 | +0.23(+1.64%) |
Jul 20, 2011 | 14.50 | 14.58 | 14.20 | 14.32 | 110,785 | -0.12(-0.81%) |
Jul 19, 2011 | 14.26 | 14.53 | 14.26 | 14.44 | 159,013 | +0.32(+2.28%) |
Jul 18, 2011 | 14.20 | 14.32 | 13.91 | 14.12 | 159,036 | -0.03(-0.21%) |
Jul 15, 2011 | 14.32 | 14.59 | 14.06 | 14.15 | 175,796 | -0.15(-1.02%) |
Jul 14, 2011 | 14.70 | 14.76 | 14.26 | 14.29 | 208,419 | -0.35(-2.40%) |
Jul 13, 2011 | 14.58 | 14.79 | 14.50 | 14.64 | 306,202 | +0.18(+1.21%) |
Jul 12, 2011 | 14.29 | 14.64 | 14.29 | 14.47 | 253,074 | +0.15(+1.02%) |
Jul 11, 2011 | 14.23 | 14.41 | 14.12 | 14.32 | 166,831 | -0.06(-0.41%) |
Jul 08, 2011 | 14.35 | 14.56 | 14.29 | 14.38 | 156,111 | -0.21(-1.41%) |
Jul 07, 2011 | 14.32 | 14.64 | 14.20 | 14.58 | 357,498 | +0.32(+2.26%) |
Jul 06, 2011 | 14.20 | 14.47 | 14.15 | 14.26 | 159,807 | +0.00(+0.00%) |
Jul 05, 2011 | 14.38 | 14.41 | 14.00 | 14.26 | 184,889 | -0.09(-0.61%) |
Jul 01, 2011 | 14.32 | 14.56 | 14.23 | 14.35 | 345,193 | +0.00(+0.00%) |
Jun 30, 2011 | 14.53 | 14.64 | 14.20 | 14.35 | 1,862,187 | -0.23(-1.61%) |
Jun 29, 2011 | 14.94 | 14.94 | 14.32 | 14.58 | 225,440 | -0.26(-1.78%) |
Jun 28, 2011 | 15.08 | 15.08 | 14.64 | 14.85 | 116,484 | -0.18(-1.17%) |
Jun 27, 2011 | 14.61 | 15.08 | 14.61 | 15.02 | 92,085 | +0.44(+3.01%) |
Jun 24, 2011 | 14.88 | 14.97 | 14.58 | 14.58 | 205,471 | -0.23(-1.58%) |
Jun 23, 2011 | 14.97 | 15.14 | 14.56 | 14.82 | 110,874 | -0.26(-1.75%) |
Jun 22, 2011 | 15.29 | 15.83 | 15.05 | 15.08 | 89,943 | -0.32(-2.09%) |
Jun 21, 2011 | 15.38 | 15.43 | 15.02 | 15.40 | 126,441 | +0.15(+0.96%) |
Jun 20, 2011 | 15.05 | 15.32 | 14.76 | 15.26 | 71,136 | +0.23(+1.56%) |
Jun 17, 2011 | 15.08 | 15.11 | 14.64 | 15.02 | 155,798 | +0.03(+0.20%) |
Jun 16, 2011 | 14.99 | 15.17 | 14.61 | 14.99 | 128,795 | +0.09(+0.59%) |
Jun 15, 2011 | 15.26 | 15.32 | 14.79 | 14.91 | 148,873 | -0.47(-3.05%) |
Jun 14, 2011 | 15.46 | 15.73 | 15.35 | 15.38 | 121,931 | +0.03(+0.19%) |
Jun 13, 2011 | 15.43 | 15.58 | 15.20 | 15.35 | 50,846 | +0.03(+0.19%) |
Jun 10, 2011 | 15.61 | 15.99 | 15.20 | 15.32 | 99,996 | -0.32(-2.06%) |
Jun 09, 2011 | 15.81 | 15.87 | 15.61 | 15.64 | 86,072 | -0.15(-0.93%) |
Jun 08, 2011 | 16.08 | 16.78 | 15.79 | 15.79 | 181,572 | -0.38(-2.35%) |
Jun 07, 2011 | 16.17 | 16.37 | 16.05 | 16.17 | 49,871 | +0.12(+0.73%) |
Jun 06, 2011 | 16.20 | 16.40 | 16.02 | 16.05 | 57,806 | -0.15(-0.90%) |
Jun 03, 2011 | 16.34 | 16.49 | 16.20 | 16.20 | 65,079 | +0.25(+1.57%) |
May 24, 2011 | 16.09 | 16.15 | 15.92 | 15.94 | 77,704 | -0.12(-0.72%) |
May 23, 2011 | 16.18 | 16.29 | 16.06 | 16.06 | 41,620 | -0.20(-1.25%) |
May 20, 2011 | 16.38 | 16.55 | 16.26 | 16.26 | 61,815 | -0.20(-1.23%) |
May 19, 2011 | 16.64 | 16.64 | 16.35 | 16.47 | 48,444 | -0.17(-1.04%) |
May 18, 2011 | 16.52 | 16.64 | 16.38 | 16.64 | 41,800 | +0.17(+1.05%) |
May 17, 2011 | 16.21 | 16.64 | 16.18 | 16.47 | 46,411 | +0.26(+1.62%) |
May 16, 2011 | 16.41 | 16.52 | 16.15 | 16.21 | 84,277 | -0.20(-1.23%) |
May 13, 2011 | 16.73 | 16.73 | 16.41 | 16.41 | 49,023 | -0.38(-2.24%) |
May 12, 2011 | 16.49 | 16.81 | 16.49 | 16.78 | 27,829 | +0.26(+1.58%) |
May 11, 2011 | 16.87 | 16.87 | 16.52 | 16.52 | 31,669 | -0.35(-2.06%) |
May 10, 2011 | 16.75 | 16.87 | 16.61 | 16.87 | 35,475 | +0.23(+1.39%) |
May 09, 2011 | 16.55 | 16.67 | 16.55 | 16.64 | 26,755 | +0.03(+0.17%) |
May 06, 2011 | 16.93 | 16.96 | 16.55 | 16.61 | 59,853 | -0.12(-0.69%) |
May 05, 2011 | 16.67 | 16.96 | 16.64 | 16.73 | 53,888 | +0.03(+0.17%) |
May 04, 2011 | 16.78 | 16.97 | 16.67 | 16.70 | 53,336 | -0.09(-0.52%) |
May 03, 2011 | 16.93 | 17.10 | 16.70 | 16.78 | 59,445 | -0.17(-1.02%) |