Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.36 | 15.38 | 15.36 | 15.38 | 18,214 | +0.04(+0.26%) |
Jul 28, 2011 | 15.35 | 15.35 | 15.33 | 15.34 | 7,510 | +0.03(+0.20%) |
Jul 27, 2011 | 15.26 | 15.31 | 15.26 | 15.31 | 9,450 | +0.00(+0.00%) |
Jul 26, 2011 | 15.29 | 15.31 | 15.29 | 15.31 | 25,260 | -0.01(-0.07%) |
Jul 25, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 25,010 | +0.00(+0.00%) |
Jul 22, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 1,060 | +0.04(+0.26%) |
Jul 21, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 32,238 | -0.01(-0.07%) |
Jul 20, 2011 | 15.29 | 15.29 | 15.29 | 15.29 | 23,870 | -0.06(-0.39%) |
Jul 19, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 32,470 | -0.02(-0.13%) |
Jul 18, 2011 | 15.36 | 15.37 | 15.35 | 15.37 | 19,390 | +0.00(+0.00%) |
Jul 15, 2011 | 15.33 | 15.37 | 15.33 | 15.37 | 36,572 | +0.08(+0.52%) |
Jul 14, 2011 | 15.24 | 15.29 | 15.24 | 15.29 | 49,401 | -0.04(-0.26%) |
Jul 13, 2011 | 15.33 | 15.33 | 15.33 | 15.33 | 6,995 | -0.01(-0.07%) |
Jul 12, 2011 | 15.37 | 15.37 | 15.32 | 15.34 | 19,005 | +0.08(+0.52%) |
Jul 11, 2011 | 15.33 | 15.33 | 15.26 | 15.26 | 14,879 | +0.00(+0.00%) |
Jul 08, 2011 | 15.22 | 15.26 | 15.22 | 15.26 | 46,943 | +0.09(+0.59%) |
Jul 07, 2011 | 15.17 | 15.18 | 15.17 | 15.17 | 11,004 | -0.04(-0.26%) |
Jul 06, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 18,720 | +0.05(+0.33%) |
Jul 05, 2011 | 15.18 | 15.18 | 15.16 | 15.16 | 34,121 | +0.01(+0.07%) |
Jul 04, 2011 | 15.13 | 15.15 | 15.13 | 15.15 | 39,090 | +0.01(+0.07%) |
Jun 30, 2011 | 15.14 | 15.14 | 15.14 | 15.14 | 51,010 | -0.05(-0.33%) |
Jun 29, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 45,840 | -0.03(-0.20%) |
Jun 28, 2011 | 15.25 | 15.25 | 15.22 | 15.22 | 14,915 | -0.07(-0.46%) |
Jun 27, 2011 | 15.29 | 15.29 | 15.29 | 15.29 | 15,960 | -0.09(-0.59%) |
Jun 24, 2011 | 15.38 | 15.38 | 15.38 | 15.38 | 7,840 | +0.05(+0.33%) |
Jun 23, 2011 | 15.28 | 15.34 | 15.28 | 15.33 | 109,790 | +0.05(+0.33%) |
Jun 22, 2011 | 15.28 | 15.30 | 15.28 | 15.28 | 57,950 | +0.00(+0.00%) |
Jun 21, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 31,630 | +0.00(+0.00%) |
Jun 20, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 25,050 | -0.02(-0.13%) |
Jun 17, 2011 | 15.30 | 15.30 | 15.30 | 15.30 | 6,950 | +0.02(+0.13%) |
Jun 16, 2011 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Jun 15, 2011 | 15.24 | 15.28 | 15.24 | 15.28 | 42,270 | +0.08(+0.53%) |
Jun 14, 2011 | 15.20 | 15.20 | 15.20 | 15.20 | 23,120 | -0.03(-0.20%) |
Jun 13, 2011 | 15.24 | 15.24 | 15.23 | 15.23 | 8,907 | +0.00(+0.00%) |
Jun 10, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 43,400 | +0.02(+0.13%) |
Jun 09, 2011 | 15.20 | 15.21 | 15.20 | 15.21 | 2,020 | -0.01(-0.07%) |
Jun 08, 2011 | 15.22 | 15.22 | 15.22 | 15.22 | 19,431 | +0.03(+0.20%) |
Jun 07, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 11,267 | -0.02(-0.13%) |
Jun 06, 2011 | 15.24 | 15.24 | 15.20 | 15.21 | 9,646 | -0.02(-0.13%) |
Jun 03, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 8,950 | +0.12(+0.79%) |
May 24, 2011 | 15.13 | 15.17 | 15.11 | 15.11 | 81,990 | -0.03(-0.20%) |
May 20, 2011 | 15.13 | 15.14 | 15.13 | 15.14 | 24,230 | +0.02(+0.13%) |
May 19, 2011 | 15.08 | 15.12 | 15.08 | 15.12 | 45,070 | +0.01(+0.07%) |
May 18, 2011 | 15.11 | 15.11 | 15.11 | 15.11 | 26,210 | -0.03(-0.20%) |
May 17, 2011 | 15.14 | 15.15 | 15.14 | 15.14 | 28,344 | +0.02(+0.13%) |
May 16, 2011 | 15.05 | 15.12 | 15.05 | 15.12 | 19,530 | +0.03(+0.20%) |
May 13, 2011 | 15.05 | 15.09 | 15.02 | 15.09 | 24,620 | +0.00(+0.00%) |
May 12, 2011 | 15.07 | 15.09 | 15.07 | 15.09 | 20,094 | +0.04(+0.27%) |
May 11, 2011 | 15.05 | 15.05 | 15.05 | 15.05 | 29,903 | -0.03(-0.20%) |
May 10, 2011 | 15.08 | 15.08 | 15.08 | 15.08 | 61,800 | +0.00(+0.00%) |
May 09, 2011 | 15.12 | 15.12 | 15.03 | 15.08 | 88,806 | -0.04(-0.26%) |
May 06, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 39,914 | -0.01(-0.07%) |
May 05, 2011 | 15.12 | 15.13 | 15.11 | 15.13 | 10,437 | +0.03(+0.20%) |
May 04, 2011 | 15.06 | 15.10 | 15.06 | 15.10 | 14,670 | +0.05(+0.33%) |
May 03, 2011 | 15.06 | 15.06 | 15.05 | 15.05 | 16,951 | +0.00(+0.00%) |