Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.99 | 14.11 | 13.70 | 13.85 | 899,438 | -0.35(-2.46%) |
Jul 28, 2011 | 14.43 | 14.53 | 14.18 | 14.20 | 814,257 | -0.16(-1.11%) |
Jul 27, 2011 | 15.12 | 15.29 | 14.32 | 14.36 | 816,096 | -0.96(-6.27%) |
Jul 26, 2011 | 15.26 | 15.40 | 15.15 | 15.32 | 307,768 | +0.02(+0.13%) |
Jul 25, 2011 | 15.29 | 15.52 | 15.25 | 15.30 | 299,289 | -0.26(-1.67%) |
Jul 22, 2011 | 15.53 | 15.63 | 15.20 | 15.56 | 348,452 | +0.15(+0.97%) |
Jul 21, 2011 | 15.72 | 15.80 | 15.03 | 15.41 | 576,492 | -0.25(-1.60%) |
Jul 20, 2011 | 15.70 | 15.93 | 15.61 | 15.66 | 523,790 | +0.12(+0.77%) |
Jul 19, 2011 | 15.25 | 15.64 | 15.19 | 15.54 | 373,470 | +0.46(+3.05%) |
Jul 18, 2011 | 15.33 | 15.40 | 14.89 | 15.08 | 429,736 | -0.42(-2.71%) |
Jul 15, 2011 | 15.57 | 15.58 | 15.26 | 15.50 | 626,971 | -0.02(-0.13%) |
Jul 14, 2011 | 15.83 | 16.01 | 15.30 | 15.52 | 546,037 | -0.23(-1.46%) |
Jul 13, 2011 | 15.73 | 16.03 | 15.61 | 15.75 | 648,448 | +0.15(+0.96%) |
Jul 12, 2011 | 15.68 | 15.97 | 15.48 | 15.60 | 645,017 | -0.23(-1.45%) |
Jul 11, 2011 | 15.98 | 16.25 | 15.77 | 15.83 | 830,595 | -0.38(-2.34%) |
Jul 08, 2011 | 16.29 | 16.49 | 15.97 | 16.21 | 515,400 | -0.49(-2.93%) |
Jul 07, 2011 | 16.53 | 16.98 | 16.40 | 16.70 | 760,882 | +0.35(+2.14%) |
Jul 06, 2011 | 16.36 | 16.50 | 16.10 | 16.35 | 569,261 | +0.01(+0.06%) |
Jul 05, 2011 | 16.30 | 16.40 | 16.05 | 16.34 | 594,253 | +0.04(+0.25%) |
Jul 01, 2011 | 16.11 | 16.36 | 15.74 | 16.30 | 757,203 | +0.28(+1.75%) |
Jun 30, 2011 | 15.58 | 16.10 | 15.50 | 16.02 | 696,280 | +0.52(+3.35%) |
Jun 29, 2011 | 15.59 | 15.59 | 15.21 | 15.50 | 651,804 | -0.03(-0.19%) |
Jun 28, 2011 | 15.13 | 15.54 | 15.01 | 15.53 | 706,410 | +0.45(+2.98%) |
Jun 27, 2011 | 15.02 | 15.20 | 14.76 | 15.08 | 1,083,735 | +0.03(+0.20%) |
Jun 24, 2011 | 15.40 | 15.40 | 14.80 | 15.05 | 6,155,902 | -0.33(-2.15%) |
Jun 23, 2011 | 14.85 | 15.42 | 14.53 | 15.38 | 1,087,231 | +0.23(+1.52%) |
Jun 22, 2011 | 15.14 | 15.38 | 14.92 | 15.15 | 832,236 | -0.05(-0.33%) |
Jun 21, 2011 | 14.84 | 15.23 | 14.66 | 15.20 | 630,182 | +0.55(+3.75%) |
Jun 20, 2011 | 14.66 | 14.80 | 14.39 | 14.65 | 750,215 | +0.04(+0.27%) |
Jun 17, 2011 | 15.00 | 15.05 | 14.51 | 14.61 | 1,143,917 | -0.16(-1.08%) |
Jun 16, 2011 | 14.78 | 14.91 | 14.52 | 14.77 | 1,438,000 | -0.05(-0.34%) |
Jun 15, 2011 | 14.52 | 15.10 | 14.45 | 14.82 | 1,990,217 | +0.68(+4.81%) |
Jun 14, 2011 | 14.08 | 14.30 | 14.02 | 14.14 | 813,722 | +0.28(+2.02%) |
Jun 13, 2011 | 14.56 | 14.83 | 13.67 | 13.86 | 1,668,866 | +0.49(+3.66%) |
Jun 10, 2011 | 13.52 | 13.59 | 12.86 | 13.37 | 1,102,283 | -0.36(-2.62%) |
Jun 09, 2011 | 13.66 | 13.94 | 13.15 | 13.73 | 1,341,587 | +0.05(+0.37%) |
Jun 08, 2011 | 14.44 | 14.44 | 13.65 | 13.68 | 1,360,414 | -0.90(-6.17%) |
Jun 07, 2011 | 14.70 | 14.83 | 14.41 | 14.58 | 489,410 | +0.04(+0.28%) |
Jun 06, 2011 | 15.12 | 15.25 | 14.50 | 14.54 | 993,337 | -0.57(-3.77%) |
Jun 03, 2011 | 15.40 | 15.64 | 15.11 | 15.11 | 594,629 | -0.42(-2.70%) |
May 24, 2011 | 16.17 | 16.38 | 15.51 | 15.53 | 1,026,550 | -0.44(-2.76%) |
May 23, 2011 | 16.80 | 16.90 | 15.96 | 15.97 | 1,146,986 | -0.97(-5.73%) |
May 20, 2011 | 16.74 | 17.19 | 16.73 | 16.94 | 804,881 | +0.12(+0.71%) |
May 19, 2011 | 16.87 | 16.92 | 16.53 | 16.82 | 572,154 | +0.19(+1.14%) |
May 18, 2011 | 16.47 | 16.81 | 16.43 | 16.63 | 596,086 | +0.30(+1.84%) |
May 17, 2011 | 16.27 | 16.46 | 16.13 | 16.33 | 845,328 | -0.03(-0.18%) |
May 16, 2011 | 16.51 | 16.96 | 16.33 | 16.36 | 599,538 | -0.37(-2.18%) |
May 13, 2011 | 17.46 | 17.49 | 16.71 | 16.73 | 605,669 | -0.70(-3.99%) |
May 12, 2011 | 16.98 | 17.53 | 16.60 | 17.42 | 547,512 | +0.42(+2.47%) |
May 11, 2011 | 17.72 | 17.80 | 16.95 | 17.00 | 782,253 | -0.74(-4.17%) |
May 10, 2011 | 16.50 | 17.81 | 16.44 | 17.74 | 1,458,014 | +1.41(+8.63%) |
May 09, 2011 | 16.50 | 16.61 | 16.22 | 16.33 | 773,406 | -0.10(-0.61%) |
May 06, 2011 | 16.32 | 16.80 | 15.85 | 16.43 | 2,625,312 | -1.26(-7.12%) |
May 05, 2011 | 17.42 | 18.13 | 17.31 | 17.69 | 849,786 | +0.19(+1.09%) |
May 04, 2011 | 17.77 | 17.89 | 17.19 | 17.50 | 826,370 | -0.29(-1.63%) |
May 03, 2011 | 18.46 | 18.49 | 17.43 | 17.79 | 1,027,358 | -0.65(-3.52%) |