Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.68 | 16.14 | 15.43 | 16.01 | 1,304,402 | +0.02(+0.13%) |
Jul 28, 2011 | 15.87 | 16.59 | 15.87 | 15.99 | 1,926,962 | +0.01(+0.06%) |
Jul 27, 2011 | 16.28 | 16.30 | 15.77 | 15.98 | 1,701,105 | -0.35(-2.14%) |
Jul 26, 2011 | 16.14 | 16.68 | 15.91 | 16.33 | 2,056,610 | +0.46(+2.90%) |
Jul 25, 2011 | 15.64 | 16.05 | 15.43 | 15.87 | 1,297,975 | -0.04(-0.25%) |
Jul 22, 2011 | 15.85 | 15.99 | 15.66 | 15.91 | 803,323 | +0.01(+0.06%) |
Jul 21, 2011 | 15.96 | 16.13 | 15.72 | 15.90 | 1,057,542 | -0.09(-0.56%) |
Jul 20, 2011 | 16.25 | 16.25 | 15.60 | 15.99 | 1,300,374 | -0.01(-0.06%) |
Jul 19, 2011 | 15.85 | 16.14 | 15.71 | 16.00 | 2,050,874 | +0.41(+2.63%) |
Jul 18, 2011 | 15.77 | 16.07 | 15.50 | 15.59 | 1,712,536 | -0.41(-2.56%) |
Jul 15, 2011 | 15.89 | 16.03 | 15.62 | 16.00 | 2,617,742 | +0.66(+4.30%) |
Jul 14, 2011 | 16.75 | 17.17 | 15.26 | 15.34 | 5,806,187 | -1.67(-9.82%) |
Jul 13, 2011 | 16.58 | 17.21 | 16.25 | 17.01 | 9,066,847 | +1.93(+12.80%) |
Jul 12, 2011 | 14.70 | 15.45 | 14.58 | 15.08 | 7,127,441 | +1.96(+14.94%) |
Jul 11, 2011 | 13.10 | 13.34 | 12.99 | 13.12 | 774,082 | -0.17(-1.28%) |
Jul 08, 2011 | 13.02 | 13.34 | 13.00 | 13.29 | 544,875 | -0.07(-0.52%) |
Jul 07, 2011 | 13.14 | 13.49 | 13.13 | 13.36 | 737,252 | +0.30(+2.30%) |
Jul 06, 2011 | 13.42 | 13.50 | 12.84 | 13.06 | 829,535 | -0.42(-3.12%) |
Jul 05, 2011 | 13.30 | 13.78 | 13.30 | 13.48 | 841,392 | +0.21(+1.58%) |
Jul 01, 2011 | 13.09 | 13.30 | 12.75 | 13.27 | 860,653 | +0.12(+0.91%) |
Jun 30, 2011 | 13.27 | 13.30 | 13.05 | 13.15 | 777,052 | -0.14(-1.05%) |
Jun 29, 2011 | 13.30 | 13.40 | 12.96 | 13.29 | 816,459 | +0.02(+0.15%) |
Jun 28, 2011 | 12.81 | 13.36 | 12.66 | 13.27 | 1,641,635 | +0.87(+7.02%) |
Jun 27, 2011 | 12.37 | 12.49 | 12.28 | 12.40 | 729,684 | -0.14(-1.12%) |
Jun 24, 2011 | 12.68 | 12.75 | 12.39 | 12.54 | 950,862 | -0.15(-1.18%) |
Jun 23, 2011 | 12.48 | 12.83 | 12.13 | 12.69 | 1,046,041 | +0.11(+0.87%) |
Jun 22, 2011 | 12.68 | 12.85 | 12.54 | 12.58 | 766,795 | -0.25(-1.95%) |
Jun 21, 2011 | 12.57 | 12.91 | 12.52 | 12.83 | 1,162,304 | +0.31(+2.48%) |
Jun 20, 2011 | 12.46 | 12.71 | 12.32 | 12.52 | 563,620 | +0.05(+0.40%) |
Jun 17, 2011 | 12.85 | 12.97 | 12.34 | 12.47 | 1,295,025 | -0.20(-1.58%) |
Jun 16, 2011 | 12.76 | 13.09 | 12.50 | 12.67 | 881,726 | -0.14(-1.09%) |
Jun 15, 2011 | 12.86 | 13.07 | 12.65 | 12.81 | 831,876 | -0.23(-1.76%) |
Jun 14, 2011 | 12.74 | 13.26 | 12.73 | 13.04 | 1,027,495 | +0.37(+2.92%) |
Jun 13, 2011 | 13.01 | 13.12 | 12.32 | 12.67 | 1,344,387 | -0.33(-2.54%) |
Jun 10, 2011 | 13.02 | 13.16 | 12.90 | 13.00 | 829,068 | -0.02(-0.15%) |
Jun 09, 2011 | 12.98 | 13.17 | 12.86 | 13.02 | 775,088 | +0.11(+0.85%) |
Jun 08, 2011 | 13.12 | 13.35 | 12.83 | 12.91 | 1,838,370 | -0.46(-3.44%) |
Jun 07, 2011 | 13.89 | 14.19 | 13.32 | 13.37 | 1,142,248 | -0.26(-1.91%) |
Jun 06, 2011 | 14.19 | 14.35 | 13.56 | 13.63 | 1,243,199 | -0.61(-4.28%) |
Jun 03, 2011 | 14.02 | 14.50 | 13.94 | 14.24 | 1,247,507 | +0.46(+3.34%) |
May 24, 2011 | 13.30 | 13.93 | 13.30 | 13.78 | 1,373,140 | +0.62(+4.71%) |
May 23, 2011 | 13.30 | 13.45 | 13.11 | 13.16 | 1,821,007 | -0.52(-3.80%) |
May 20, 2011 | 13.90 | 14.15 | 13.57 | 13.68 | 1,696,214 | -0.38(-2.70%) |
May 19, 2011 | 14.16 | 14.30 | 13.86 | 14.06 | 1,512,986 | +0.39(+2.85%) |
May 18, 2011 | 13.37 | 13.73 | 13.27 | 13.67 | 1,430,842 | +0.38(+2.86%) |
May 17, 2011 | 13.52 | 13.55 | 13.10 | 13.29 | 2,641,886 | -0.58(-4.18%) |
May 16, 2011 | 14.06 | 14.42 | 13.81 | 13.87 | 1,177,116 | -0.35(-2.46%) |
May 13, 2011 | 14.29 | 14.65 | 14.14 | 14.22 | 1,219,436 | -0.08(-0.56%) |
May 12, 2011 | 14.50 | 14.75 | 13.94 | 14.30 | 2,385,595 | -0.35(-2.39%) |
May 11, 2011 | 15.06 | 15.36 | 14.56 | 14.65 | 2,264,667 | -0.46(-3.04%) |
May 10, 2011 | 15.39 | 15.58 | 14.55 | 15.11 | 3,268,900 | -0.54(-3.45%) |
May 09, 2011 | 15.68 | 15.77 | 15.27 | 15.65 | 1,341,833 | +0.26(+1.69%) |
May 06, 2011 | 15.40 | 16.05 | 15.36 | 15.39 | 1,711,475 | +0.21(+1.41%) |
May 05, 2011 | 15.58 | 15.70 | 14.80 | 15.18 | 2,279,468 | -0.43(-2.78%) |
May 04, 2011 | 16.11 | 16.20 | 15.52 | 15.61 | 1,482,806 | -0.56(-3.46%) |
May 03, 2011 | 16.58 | 16.78 | 16.02 | 16.17 | 1,567,596 | -0.46(-2.77%) |