Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.56 | 13.65 | 13.38 | 13.43 | 408,733 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.52 | 13.67 | 250,917 | +0.01(+0.06%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 528,900 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,956 | -0.12(-0.88%) |
Jul 25, 2011 | 14.17 | 14.22 | 13.96 | 13.96 | 520,027 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.30 | 14.24 | 14.26 | 286,242 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.18 | 904,243 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.53 | 14.27 | 14.30 | 594,929 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.22 | 14.41 | 669,815 | +0.26(+1.84%) |
Jul 18, 2011 | 14.31 | 14.32 | 13.95 | 14.15 | 436,611 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.47 | 14.26 | 14.37 | 346,781 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,281 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.22 | 623,190 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.22 | 475,310 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.13 | 14.17 | 725,547 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.48 | 14.23 | 14.39 | 456,491 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.48 | 541,067 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,698 | +0.23(+1.60%) |
Jul 05, 2011 | 14.09 | 14.30 | 13.94 | 14.29 | 624,653 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.18 | 13.83 | 14.16 | 554,297 | +0.12(+0.87%) |
Jun 30, 2011 | 13.96 | 14.09 | 13.91 | 14.04 | 613,700 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 883,100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,350 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,676 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.08 | 13.30 | 4,727,137 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,935 | -0.07(-0.55%) |
Jun 22, 2011 | 12.99 | 13.47 | 12.89 | 13.27 | 1,229,635 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,321 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.82 | 12.68 | 12.78 | 573,178 | +0.16(+1.29%) |
Jun 17, 2011 | 12.73 | 12.75 | 12.60 | 12.62 | 539,255 | +0.01(+0.07%) |
Jun 16, 2011 | 12.51 | 12.76 | 12.48 | 12.61 | 906,659 | +0.12(+0.98%) |
Jun 15, 2011 | 12.77 | 12.90 | 12.38 | 12.49 | 785,012 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.95 | 12.68 | 12.89 | 657,898 | +0.21(+1.67%) |
Jun 13, 2011 | 12.42 | 12.77 | 12.35 | 12.68 | 1,332,561 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,644 | +0.09(+0.73%) |
Jun 09, 2011 | 12.38 | 12.52 | 12.14 | 12.32 | 521,843 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.82 | 12.33 | 12.42 | 1,576,112 | +0.07(+0.59%) |
Jun 07, 2011 | 12.34 | 12.45 | 12.08 | 12.35 | 729,945 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.33 | 770,562 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.64 | 714,739 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.12 | 704,871 | -0.07(-0.55%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,226 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 693,062 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,199,172 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.95 | 13.70 | 13.79 | 627,803 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.78 | 13.44 | 13.74 | 775,668 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.74 | 979,158 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.83 | 1,089,969 | -0.28(-1.96%) |
May 12, 2011 | 14.04 | 14.12 | 13.91 | 14.11 | 1,235,313 | +0.06(+0.41%) |
May 11, 2011 | 14.09 | 14.63 | 13.99 | 14.05 | 1,417,395 | +0.18(+1.29%) |
May 10, 2011 | 14.22 | 14.22 | 13.58 | 13.87 | 939,633 | +0.36(+2.65%) |
May 09, 2011 | 13.39 | 13.52 | 13.25 | 13.52 | 735,533 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.12 | 13.40 | 961,760 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.21 | 12.61 | 12.94 | 1,098,240 | -0.23(-1.73%) |
May 04, 2011 | 13.03 | 13.32 | 12.95 | 13.17 | 2,637,768 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.17 | 12.86 | 12.97 | 958,941 | -0.19(-1.42%) |