Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.40 | 14.98 | 14.32 | 14.85 | 64,051 | +0.31(+2.13%) |
Jul 28, 2011 | 14.10 | 14.55 | 14.10 | 14.54 | 54,153 | +0.34(+2.39%) |
Jul 27, 2011 | 14.03 | 14.30 | 13.90 | 14.20 | 48,815 | +0.09(+0.64%) |
Jul 26, 2011 | 14.04 | 14.22 | 13.82 | 14.11 | 56,882 | +0.02(+0.14%) |
Jul 25, 2011 | 14.13 | 14.47 | 13.92 | 14.09 | 121,641 | -0.14(-0.98%) |
Jul 22, 2011 | 14.35 | 14.41 | 14.05 | 14.23 | 28,425 | -0.16(-1.11%) |
Jul 21, 2011 | 14.67 | 14.67 | 14.16 | 14.39 | 33,592 | -0.26(-1.77%) |
Jul 20, 2011 | 14.13 | 14.75 | 13.82 | 14.65 | 109,372 | +0.49(+3.46%) |
Jul 19, 2011 | 14.33 | 14.65 | 14.02 | 14.16 | 54,532 | -0.07(-0.49%) |
Jul 18, 2011 | 14.26 | 14.34 | 14.00 | 14.23 | 130,568 | -0.04(-0.28%) |
Jul 15, 2011 | 14.23 | 14.44 | 14.05 | 14.27 | 123,714 | +0.04(+0.28%) |
Jul 14, 2011 | 14.52 | 14.64 | 14.12 | 14.23 | 37,100 | -0.33(-2.27%) |
Jul 13, 2011 | 14.60 | 14.62 | 14.20 | 14.56 | 91,492 | -0.02(-0.14%) |
Jul 12, 2011 | 14.75 | 14.88 | 14.42 | 14.58 | 34,882 | -0.27(-1.82%) |
Jul 11, 2011 | 14.72 | 14.91 | 13.96 | 14.85 | 103,025 | -0.05(-0.34%) |
Jul 08, 2011 | 14.76 | 14.95 | 14.62 | 14.90 | 95,500 | +0.05(+0.34%) |
Jul 07, 2011 | 15.25 | 15.39 | 14.49 | 14.85 | 126,001 | -0.14(-0.93%) |
Jul 06, 2011 | 14.65 | 15.08 | 14.54 | 14.99 | 44,531 | +0.27(+1.83%) |
Jul 05, 2011 | 15.00 | 15.05 | 14.70 | 14.72 | 36,729 | -0.24(-1.60%) |
Jul 01, 2011 | 15.14 | 15.15 | 14.81 | 14.96 | 37,751 | -0.18(-1.19%) |
Jun 30, 2011 | 14.82 | 15.15 | 14.71 | 15.14 | 70,531 | +0.40(+2.71%) |
Jun 29, 2011 | 14.66 | 14.84 | 14.47 | 14.74 | 72,650 | +0.09(+0.61%) |
Jun 28, 2011 | 14.39 | 14.66 | 14.39 | 14.65 | 46,259 | +0.24(+1.67%) |
Jun 27, 2011 | 14.18 | 14.45 | 13.88 | 14.41 | 270,322 | -0.04(-0.28%) |
Jun 24, 2011 | 14.45 | 14.47 | 14.21 | 14.45 | 105,396 | -0.03(-0.21%) |
Jun 23, 2011 | 14.30 | 14.58 | 14.22 | 14.48 | 47,711 | +0.06(+0.42%) |
Jun 22, 2011 | 14.36 | 14.54 | 14.26 | 14.42 | 49,600 | +0.02(+0.14%) |
Jun 21, 2011 | 14.12 | 14.41 | 14.12 | 14.40 | 13,844 | +0.32(+2.27%) |
Jun 20, 2011 | 14.14 | 14.26 | 14.00 | 14.08 | 300,281 | +0.22(+1.59%) |
Jun 17, 2011 | 13.74 | 13.89 | 13.60 | 13.86 | 25,215 | +0.13(+0.95%) |
Jun 16, 2011 | 14.00 | 14.00 | 13.60 | 13.73 | 72,030 | -0.27(-1.93%) |
Jun 15, 2011 | 14.00 | 14.09 | 13.84 | 14.00 | 104,009 | -0.04(-0.28%) |
Jun 14, 2011 | 14.07 | 14.15 | 13.91 | 14.04 | 56,899 | +0.01(+0.07%) |
Jun 13, 2011 | 14.20 | 14.20 | 13.99 | 14.03 | 34,975 | -0.21(-1.47%) |
Jun 10, 2011 | 13.92 | 14.24 | 13.85 | 14.24 | 21,124 | +0.26(+1.86%) |
Jun 09, 2011 | 14.34 | 14.34 | 13.92 | 13.98 | 54,481 | -0.22(-1.55%) |
Jun 08, 2011 | 14.01 | 14.23 | 13.99 | 14.20 | 19,134 | +0.20(+1.43%) |
Jun 07, 2011 | 14.00 | 14.19 | 13.99 | 14.00 | 43,601 | -0.03(-0.21%) |
Jun 06, 2011 | 14.27 | 14.35 | 14.00 | 14.03 | 66,481 | -0.22(-1.54%) |
Jun 03, 2011 | 14.00 | 14.31 | 13.99 | 14.25 | 32,347 | +0.22(+1.57%) |
May 24, 2011 | 14.14 | 14.18 | 13.86 | 14.03 | 32,455 | -0.04(-0.28%) |
May 23, 2011 | 14.41 | 14.41 | 13.98 | 14.07 | 25,836 | -0.43(-2.97%) |
May 20, 2011 | 14.79 | 14.79 | 14.33 | 14.50 | 39,210 | -0.26(-1.76%) |
May 19, 2011 | 14.80 | 15.06 | 14.75 | 14.76 | 20,869 | -0.05(-0.34%) |
May 18, 2011 | 14.73 | 15.00 | 14.72 | 14.81 | 21,126 | +0.20(+1.37%) |
May 17, 2011 | 14.60 | 14.67 | 14.08 | 14.61 | 44,455 | +0.07(+0.48%) |
May 16, 2011 | 14.91 | 14.91 | 14.48 | 14.54 | 26,806 | -0.44(-2.94%) |
May 13, 2011 | 15.11 | 15.28 | 14.89 | 14.98 | 54,311 | -0.05(-0.33%) |
May 12, 2011 | 14.62 | 15.06 | 14.29 | 15.03 | 23,636 | +0.35(+2.38%) |
May 11, 2011 | 15.30 | 15.31 | 14.66 | 14.68 | 67,320 | -0.60(-3.93%) |
May 10, 2011 | 15.35 | 15.50 | 15.16 | 15.28 | 88,751 | -0.04(-0.26%) |
May 09, 2011 | 14.35 | 15.32 | 14.35 | 15.32 | 998,901 | +0.87(+6.02%) |
May 06, 2011 | 14.58 | 14.58 | 14.14 | 14.45 | 98,756 | -0.05(-0.34%) |
May 05, 2011 | 14.84 | 14.84 | 14.37 | 14.50 | 153,206 | -0.43(-2.88%) |
May 04, 2011 | 15.38 | 15.38 | 14.90 | 14.93 | 82,192 | -0.49(-3.18%) |
May 03, 2011 | 15.25 | 15.62 | 15.17 | 15.42 | 213,071 | +0.15(+0.98%) |