Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.47 | 13.60 | 13.39 | 13.52 | 8,486,020 | -0.01(-0.08%) |
Jul 28, 2011 | 13.65 | 13.71 | 13.52 | 13.54 | 5,819,695 | -0.08(-0.58%) |
Jul 27, 2011 | 13.78 | 13.82 | 13.59 | 13.61 | 6,443,322 | -0.18(-1.34%) |
Jul 26, 2011 | 13.81 | 13.84 | 13.71 | 13.80 | 7,185,506 | +0.06(+0.42%) |
Jul 25, 2011 | 13.75 | 13.93 | 13.74 | 13.74 | 5,833,686 | -0.14(-1.02%) |
Jul 22, 2011 | 13.84 | 13.88 | 13.82 | 13.88 | 5,547,606 | -0.01(-0.04%) |
Jul 21, 2011 | 13.86 | 13.92 | 13.80 | 13.89 | 5,911,497 | +0.07(+0.53%) |
Jul 20, 2011 | 13.90 | 13.91 | 13.76 | 13.82 | 6,193,347 | -0.05(-0.38%) |
Jul 19, 2011 | 13.71 | 13.87 | 13.69 | 13.87 | 6,783,871 | +0.14(+0.99%) |
Jul 18, 2011 | 13.67 | 13.75 | 13.63 | 13.73 | 14,662,631 | -0.07(-0.53%) |
Jul 15, 2011 | 13.60 | 13.80 | 13.44 | 13.80 | 25,118,466 | +0.06(+0.42%) |
Jul 14, 2011 | 13.77 | 13.83 | 13.72 | 13.75 | 20,721,088 | -0.01(-0.04%) |
Jul 13, 2011 | 13.83 | 13.86 | 13.74 | 13.75 | 8,065,145 | -0.03(-0.19%) |
Jul 12, 2011 | 13.66 | 13.87 | 13.63 | 13.78 | 9,298,249 | +0.09(+0.65%) |
Jul 11, 2011 | 13.69 | 13.76 | 13.58 | 13.69 | 7,001,699 | -0.08(-0.61%) |
Jul 08, 2011 | 13.64 | 13.79 | 13.62 | 13.77 | 8,799,037 | +0.03(+0.23%) |
Jul 07, 2011 | 13.66 | 13.87 | 13.65 | 13.74 | 14,198,286 | +0.14(+1.00%) |
Jul 06, 2011 | 13.47 | 13.61 | 13.45 | 13.61 | 7,863,703 | +0.13(+0.97%) |
Jul 05, 2011 | 13.54 | 13.55 | 13.42 | 13.47 | 4,335,927 | -0.08(-0.62%) |
Jul 01, 2011 | 13.48 | 13.56 | 13.45 | 13.56 | 7,753,398 | +0.05(+0.35%) |
Jun 30, 2011 | 13.49 | 13.52 | 13.41 | 13.51 | 9,648,228 | +0.05(+0.39%) |
Jun 29, 2011 | 13.47 | 13.57 | 13.38 | 13.46 | 5,876,024 | -0.01(-0.04%) |
Jun 28, 2011 | 13.36 | 13.54 | 13.33 | 13.46 | 9,802,401 | +0.17(+1.30%) |
Jun 27, 2011 | 13.45 | 13.48 | 13.28 | 13.29 | 7,417,425 | +0.10(+0.75%) |
Jun 24, 2011 | 13.26 | 13.36 | 13.17 | 13.19 | 10,506,360 | -0.09(-0.67%) |
Jun 23, 2011 | 12.92 | 13.42 | 12.85 | 13.28 | 22,922,004 | -0.03(-0.20%) |
Jun 22, 2011 | 13.06 | 13.32 | 13.04 | 13.31 | 15,853,945 | +0.26(+1.97%) |
Jun 21, 2011 | 13.07 | 13.17 | 12.99 | 13.05 | 13,868,509 | +0.04(+0.28%) |
Jun 20, 2011 | 13.05 | 13.05 | 13.01 | 13.01 | 6,275,121 | +0.11(+0.85%) |
Jun 17, 2011 | 13.02 | 13.08 | 12.89 | 12.90 | 9,992,164 | -0.01(-0.08%) |
Jun 16, 2011 | 12.83 | 13.04 | 12.71 | 12.91 | 11,551,529 | +0.34(+2.66%) |
Jun 15, 2011 | 12.71 | 12.73 | 12.52 | 12.58 | 8,015,415 | -0.19(-1.52%) |
Jun 14, 2011 | 12.80 | 12.82 | 12.68 | 12.77 | 6,822,855 | +0.05(+0.37%) |
Jun 13, 2011 | 12.67 | 12.80 | 12.65 | 12.73 | 4,639,461 | +0.07(+0.54%) |
Jun 10, 2011 | 12.71 | 12.80 | 12.64 | 12.66 | 6,302,170 | -0.19(-1.51%) |
Jun 09, 2011 | 12.75 | 12.89 | 12.70 | 12.85 | 6,160,829 | +0.11(+0.86%) |
Jun 08, 2011 | 12.74 | 12.75 | 12.56 | 12.74 | 5,937,460 | +0.01(+0.04%) |
Jun 07, 2011 | 12.79 | 12.90 | 12.73 | 12.74 | 5,511,423 | -0.02(-0.12%) |
Jun 06, 2011 | 12.77 | 12.82 | 12.73 | 12.75 | 5,532,282 | -0.06(-0.45%) |
Jun 03, 2011 | 12.94 | 12.96 | 12.78 | 12.81 | 7,307,500 | -0.43(-3.28%) |
May 24, 2011 | 13.29 | 13.34 | 13.20 | 13.24 | 3,932,329 | -0.04(-0.28%) |
May 23, 2011 | 13.27 | 13.37 | 13.24 | 13.28 | 4,932,046 | -0.08(-0.59%) |
May 20, 2011 | 13.34 | 13.45 | 13.26 | 13.36 | 5,374,869 | -0.03(-0.24%) |
May 19, 2011 | 13.31 | 13.41 | 13.24 | 13.39 | 5,929,684 | +0.12(+0.91%) |
May 18, 2011 | 13.21 | 13.28 | 13.17 | 13.27 | 10,945,249 | +0.08(+0.60%) |
May 17, 2011 | 13.32 | 13.34 | 13.17 | 13.19 | 10,703,752 | -0.14(-1.06%) |
May 16, 2011 | 13.31 | 13.38 | 13.26 | 13.33 | 6,169,691 | -0.03(-0.20%) |
May 13, 2011 | 13.35 | 13.41 | 13.27 | 13.36 | 5,140,342 | +0.00(+0.00%) |
May 12, 2011 | 13.22 | 13.40 | 13.19 | 13.36 | 6,214,505 | +0.15(+1.15%) |
May 11, 2011 | 13.19 | 13.29 | 13.16 | 13.21 | 6,551,448 | -0.03(-0.20%) |
May 10, 2011 | 13.27 | 13.33 | 13.18 | 13.23 | 6,233,099 | +0.02(+0.12%) |
May 09, 2011 | 13.20 | 13.28 | 13.10 | 13.22 | 7,091,407 | +0.04(+0.32%) |
May 06, 2011 | 13.24 | 13.39 | 13.17 | 13.18 | 9,771,935 | +0.05(+0.40%) |
May 05, 2011 | 13.26 | 13.45 | 13.11 | 13.12 | 22,732,118 | -0.23(-1.72%) |
May 04, 2011 | 13.09 | 13.52 | 13.02 | 13.35 | 35,186,848 | +0.40(+3.07%) |
May 03, 2011 | 12.88 | 13.00 | 12.86 | 12.96 | 13,956,260 | +0.04(+0.28%) |