Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.40 | 14.95 | 14.05 | 14.89 | 178,500 | +0.38(+2.61%) |
Jul 28, 2011 | 14.41 | 14.61 | 14.25 | 14.51 | 117,433 | +0.05(+0.36%) |
Jul 27, 2011 | 14.92 | 14.95 | 14.34 | 14.46 | 114,208 | -0.40(-2.72%) |
Jul 26, 2011 | 14.80 | 15.01 | 14.71 | 14.86 | 325,799 | +0.07(+0.47%) |
Jul 25, 2011 | 14.84 | 14.99 | 14.54 | 14.79 | 334,318 | +0.22(+1.53%) |
Jul 22, 2011 | 14.36 | 14.62 | 14.34 | 14.57 | 225,562 | +0.16(+1.13%) |
Jul 21, 2011 | 14.30 | 14.57 | 14.12 | 14.41 | 360,465 | +0.35(+2.51%) |
Jul 20, 2011 | 13.79 | 14.08 | 13.73 | 14.05 | 170,325 | +0.29(+2.12%) |
Jul 19, 2011 | 13.87 | 13.97 | 13.61 | 13.76 | 372,316 | +0.09(+0.63%) |
Jul 18, 2011 | 14.03 | 14.22 | 13.56 | 13.68 | 186,138 | -0.52(-3.64%) |
Jul 15, 2011 | 14.09 | 14.45 | 13.95 | 14.19 | 189,223 | +0.21(+1.48%) |
Jul 14, 2011 | 13.98 | 14.41 | 13.78 | 13.98 | 152,884 | -0.11(-0.79%) |
Jul 13, 2011 | 14.44 | 14.44 | 13.80 | 14.10 | 118,704 | -0.22(-1.56%) |
Jul 12, 2011 | 14.41 | 14.54 | 13.98 | 14.32 | 88,239 | +0.09(+0.67%) |
Jul 11, 2011 | 14.49 | 14.61 | 14.07 | 14.23 | 58,903 | -0.40(-2.71%) |
Jul 08, 2011 | 14.86 | 14.86 | 14.36 | 14.62 | 162,082 | +0.11(+0.77%) |
Jul 07, 2011 | 14.77 | 14.77 | 14.41 | 14.51 | 191,690 | -0.01(-0.06%) |
Jul 06, 2011 | 14.54 | 14.62 | 14.36 | 14.52 | 164,856 | -0.09(-0.65%) |
Jul 05, 2011 | 14.69 | 14.84 | 14.54 | 14.61 | 184,432 | -0.13(-0.88%) |
Jul 01, 2011 | 14.72 | 14.82 | 14.52 | 14.74 | 174,796 | -0.05(-0.35%) |
Jun 30, 2011 | 14.79 | 14.85 | 14.66 | 14.79 | 264,776 | +0.06(+0.41%) |
Jun 29, 2011 | 14.12 | 15.21 | 14.00 | 14.73 | 598,997 | +0.46(+3.26%) |
Jun 28, 2011 | 14.12 | 14.67 | 13.98 | 14.27 | 440,008 | +0.40(+2.92%) |
Jun 27, 2011 | 13.78 | 13.98 | 13.75 | 13.86 | 28,534 | +0.10(+0.75%) |
Jun 24, 2011 | 13.77 | 13.92 | 13.75 | 13.76 | 202,346 | -0.09(-0.62%) |
Jun 23, 2011 | 13.95 | 14.01 | 13.76 | 13.85 | 170,607 | -0.19(-1.35%) |
Jun 22, 2011 | 13.74 | 14.16 | 13.74 | 14.04 | 343,204 | +0.28(+2.00%) |
Jun 21, 2011 | 13.61 | 14.02 | 13.55 | 13.76 | 284,722 | +0.26(+1.91%) |
Jun 20, 2011 | 13.59 | 13.75 | 13.50 | 13.50 | 52,265 | -0.21(-1.57%) |
Jun 17, 2011 | 13.74 | 13.77 | 13.60 | 13.72 | 232,811 | +0.07(+0.50%) |
Jun 16, 2011 | 13.58 | 13.80 | 13.44 | 13.65 | 218,060 | -0.09(-0.63%) |
Jun 15, 2011 | 13.63 | 13.98 | 13.59 | 13.74 | 245,008 | -0.03(-0.19%) |
Jun 14, 2011 | 13.43 | 13.79 | 13.43 | 13.76 | 133,253 | +0.42(+3.16%) |
Jun 13, 2011 | 13.41 | 13.58 | 13.13 | 13.34 | 651,616 | -0.11(-0.83%) |
Jun 10, 2011 | 14.13 | 14.17 | 13.31 | 13.45 | 389,810 | -0.56(-3.99%) |
Jun 09, 2011 | 14.32 | 14.58 | 13.94 | 14.01 | 291,668 | -0.40(-2.75%) |
Jun 08, 2011 | 14.57 | 14.66 | 14.40 | 14.41 | 209,959 | -0.15(-1.00%) |
Jun 07, 2011 | 15.01 | 15.03 | 14.49 | 14.55 | 255,802 | -0.41(-2.76%) |
Jun 06, 2011 | 15.35 | 15.39 | 14.90 | 14.97 | 213,444 | -0.39(-2.52%) |
Jun 03, 2011 | 15.10 | 15.46 | 15.10 | 15.35 | 88,045 | +0.24(+1.59%) |
May 24, 2011 | 15.21 | 15.46 | 15.08 | 15.11 | 239,394 | -0.03(-0.17%) |
May 23, 2011 | 14.97 | 15.47 | 14.95 | 15.14 | 359,436 | -0.21(-1.40%) |
May 20, 2011 | 15.27 | 15.55 | 15.27 | 15.35 | 590,836 | +0.07(+0.45%) |
May 19, 2011 | 15.25 | 15.48 | 14.96 | 15.28 | 429,406 | -0.07(-0.45%) |
May 18, 2011 | 14.94 | 15.64 | 14.78 | 15.35 | 957,912 | +0.58(+3.90%) |
May 17, 2011 | 15.36 | 15.40 | 14.45 | 14.78 | 1,140,428 | -0.56(-3.65%) |
May 16, 2011 | 15.84 | 15.91 | 15.13 | 15.34 | 1,149,611 | -0.38(-2.41%) |
May 13, 2011 | 16.04 | 16.04 | 15.53 | 15.71 | 942,306 | -0.13(-0.81%) |
May 12, 2011 | 16.17 | 16.26 | 15.52 | 15.84 | 839,644 | -0.05(-0.32%) |
May 11, 2011 | 16.13 | 16.13 | 15.81 | 15.89 | 431,251 | -0.20(-1.23%) |
May 10, 2011 | 16.00 | 16.13 | 15.89 | 16.09 | 774,742 | +0.18(+1.14%) |
May 09, 2011 | 15.77 | 15.96 | 15.73 | 15.91 | 1,122,459 | +0.46(+2.95%) |
May 06, 2011 | 15.63 | 15.63 | 15.40 | 15.46 | 471,589 | +0.03(+0.17%) |
May 05, 2011 | 15.38 | 15.56 | 15.22 | 15.43 | 479,216 | -0.03(-0.22%) |
May 04, 2011 | 15.68 | 15.77 | 15.27 | 15.46 | 713,796 | -0.25(-1.59%) |
May 03, 2011 | 15.51 | 15.78 | 15.50 | 15.71 | 438,782 | +0.07(+0.44%) |