Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.56 | 13.66 | 13.39 | 13.44 | 408,660 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.53 | 13.67 | 250,873 | +0.01(+0.06%) |
Jul 27, 2011 | 13.83 | 13.83 | 13.50 | 13.66 | 528,806 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,850 | -0.12(-0.87%) |
Jul 25, 2011 | 14.18 | 14.23 | 13.97 | 13.97 | 519,935 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.31 | 14.24 | 14.26 | 286,191 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.19 | 904,083 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.54 | 14.27 | 14.30 | 594,824 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.23 | 14.41 | 669,697 | +0.26(+1.84%) |
Jul 18, 2011 | 14.32 | 14.32 | 13.95 | 14.15 | 436,534 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.48 | 14.27 | 14.37 | 346,720 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,049 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.23 | 623,080 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.23 | 475,226 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.14 | 14.18 | 725,419 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.49 | 14.23 | 14.39 | 456,410 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.49 | 540,971 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,548 | +0.23(+1.60%) |
Jul 05, 2011 | 14.10 | 14.30 | 13.94 | 14.29 | 624,542 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.19 | 13.83 | 14.16 | 554,199 | +0.12(+0.87%) |
Jun 30, 2011 | 13.97 | 14.10 | 13.91 | 14.04 | 613,592 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 882,944 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,168 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,530 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.09 | 13.31 | 4,726,303 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,806 | -0.07(-0.55%) |
Jun 22, 2011 | 13.00 | 13.48 | 12.89 | 13.27 | 1,229,418 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,187 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.83 | 12.69 | 12.78 | 573,077 | +0.16(+1.29%) |
Jun 17, 2011 | 12.74 | 12.75 | 12.60 | 12.62 | 539,160 | +0.01(+0.06%) |
Jun 16, 2011 | 12.52 | 12.76 | 12.48 | 12.61 | 906,499 | +0.12(+0.98%) |
Jun 15, 2011 | 12.78 | 12.91 | 12.39 | 12.49 | 784,873 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.96 | 12.69 | 12.89 | 657,781 | +0.21(+1.67%) |
Jun 13, 2011 | 12.43 | 12.77 | 12.35 | 12.68 | 1,332,326 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,515 | +0.09(+0.73%) |
Jun 09, 2011 | 12.39 | 12.52 | 12.14 | 12.32 | 521,751 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.83 | 12.33 | 12.43 | 1,575,834 | +0.07(+0.59%) |
Jun 07, 2011 | 12.35 | 12.45 | 12.08 | 12.35 | 729,817 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.34 | 770,426 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.65 | 714,612 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.13 | 704,746 | -0.07(-0.56%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,144 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 692,940 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,198,961 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.96 | 13.70 | 13.79 | 627,692 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.79 | 13.44 | 13.75 | 775,531 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.75 | 978,986 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.84 | 1,089,776 | -0.28(-1.96%) |
May 12, 2011 | 14.05 | 14.12 | 13.92 | 14.11 | 1,235,095 | +0.06(+0.41%) |
May 11, 2011 | 14.10 | 14.63 | 13.99 | 14.05 | 1,417,145 | +0.18(+1.29%) |
May 10, 2011 | 14.23 | 14.23 | 13.58 | 13.88 | 939,467 | +0.36(+2.65%) |
May 09, 2011 | 13.40 | 13.53 | 13.26 | 13.52 | 735,403 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.13 | 13.40 | 961,590 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.22 | 12.61 | 12.94 | 1,098,046 | -0.23(-1.73%) |
May 04, 2011 | 13.04 | 13.32 | 12.95 | 13.17 | 2,637,302 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.18 | 12.87 | 12.97 | 958,772 | -0.19(-1.42%) |