Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.70 | 12.70 | 12.27 | 12.42 | 11,902,994 | -0.04(-0.32%) |
Jul 28, 2011 | 12.37 | 12.71 | 12.30 | 12.46 | 10,174,847 | +0.12(+0.95%) |
Jul 27, 2011 | 12.47 | 12.50 | 12.25 | 12.35 | 14,860,931 | -0.26(-2.04%) |
Jul 26, 2011 | 12.43 | 12.64 | 12.43 | 12.60 | 10,431,740 | +0.19(+1.54%) |
Jul 25, 2011 | 12.40 | 12.48 | 12.28 | 12.41 | 5,015,577 | -0.14(-1.14%) |
Jul 22, 2011 | 12.53 | 12.65 | 12.25 | 12.56 | 8,647,951 | +0.28(+2.29%) |
Jul 21, 2011 | 12.08 | 12.34 | 11.99 | 12.27 | 10,783,381 | +0.24(+1.97%) |
Jul 20, 2011 | 12.09 | 12.11 | 11.92 | 12.04 | 8,337,598 | -0.06(-0.46%) |
Jul 19, 2011 | 11.93 | 12.10 | 11.90 | 12.09 | 8,483,106 | +0.32(+2.75%) |
Jul 18, 2011 | 11.80 | 11.84 | 11.57 | 11.77 | 8,617,689 | -0.14(-1.14%) |
Jul 15, 2011 | 11.85 | 11.93 | 11.68 | 11.90 | 7,640,767 | +0.12(+1.03%) |
Jul 14, 2011 | 12.00 | 12.12 | 11.71 | 11.78 | 15,283,357 | -0.15(-1.23%) |
Jul 13, 2011 | 12.20 | 12.39 | 11.87 | 11.93 | 20,198,064 | -0.19(-1.58%) |
Jul 12, 2011 | 12.38 | 12.45 | 11.84 | 12.12 | 44,846,464 | -1.67(-12.14%) |
Jul 11, 2011 | 13.80 | 13.98 | 13.74 | 13.80 | 4,160,744 | -0.14(-1.03%) |
Jul 08, 2011 | 13.97 | 14.07 | 13.84 | 13.94 | 3,905,698 | -0.19(-1.35%) |
Jul 07, 2011 | 14.12 | 14.20 | 14.04 | 14.13 | 4,219,273 | +0.12(+0.87%) |
Jul 06, 2011 | 13.90 | 14.02 | 13.84 | 14.01 | 3,983,795 | +0.06(+0.42%) |
Jul 05, 2011 | 14.14 | 14.15 | 13.91 | 13.95 | 4,231,028 | -0.17(-1.17%) |
Jul 01, 2011 | 13.98 | 14.17 | 13.90 | 14.12 | 3,890,606 | +0.16(+1.16%) |
Jun 30, 2011 | 13.80 | 14.02 | 13.77 | 13.95 | 7,514,472 | +0.24(+1.74%) |
Jun 29, 2011 | 13.65 | 13.76 | 13.49 | 13.72 | 12,258,331 | +0.07(+0.49%) |
Jun 28, 2011 | 13.60 | 13.65 | 13.51 | 13.65 | 6,097,729 | +0.06(+0.41%) |
Jun 27, 2011 | 13.47 | 13.65 | 13.34 | 13.59 | 4,130,129 | +0.14(+1.04%) |
Jun 24, 2011 | 13.65 | 13.68 | 13.41 | 13.45 | 5,599,495 | -0.25(-1.85%) |
Jun 23, 2011 | 13.36 | 13.72 | 13.26 | 13.71 | 8,336,826 | +0.24(+1.80%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.46 | 13.46 | 4,156,041 | -0.10(-0.73%) |
Jun 21, 2011 | 13.31 | 13.59 | 13.19 | 13.56 | 5,777,030 | +0.32(+2.45%) |
Jun 20, 2011 | 13.30 | 13.34 | 13.12 | 13.24 | 5,080,919 | +0.10(+0.78%) |
Jun 17, 2011 | 13.30 | 13.31 | 13.07 | 13.14 | 6,631,795 | -0.06(-0.42%) |
Jun 16, 2011 | 13.28 | 13.30 | 13.07 | 13.19 | 4,263,202 | -0.09(-0.69%) |
Jun 15, 2011 | 13.30 | 13.42 | 13.23 | 13.28 | 5,010,586 | -0.15(-1.15%) |
Jun 14, 2011 | 13.39 | 13.53 | 13.34 | 13.44 | 6,850,918 | +0.13(+1.00%) |
Jun 13, 2011 | 13.38 | 13.44 | 13.21 | 13.31 | 4,874,147 | -0.11(-0.85%) |
Jun 10, 2011 | 13.56 | 13.60 | 13.27 | 13.42 | 5,851,262 | -0.18(-1.35%) |
Jun 09, 2011 | 13.62 | 13.69 | 13.54 | 13.60 | 3,548,462 | -0.00(-0.03%) |
Jun 08, 2011 | 13.76 | 13.78 | 13.56 | 13.61 | 5,721,905 | -0.15(-1.07%) |
Jun 07, 2011 | 13.85 | 13.88 | 13.76 | 13.76 | 4,821,627 | -0.05(-0.35%) |
Jun 06, 2011 | 13.73 | 13.89 | 13.68 | 13.80 | 7,497,867 | +0.05(+0.35%) |
Jun 03, 2011 | 13.96 | 14.04 | 13.73 | 13.76 | 5,890,888 | -0.53(-3.74%) |
May 24, 2011 | 14.50 | 14.50 | 14.28 | 14.29 | 3,788,854 | -0.18(-1.27%) |
May 23, 2011 | 14.48 | 14.54 | 14.40 | 14.47 | 3,062,740 | -0.24(-1.63%) |
May 20, 2011 | 14.73 | 14.79 | 14.62 | 14.71 | 3,421,309 | -0.04(-0.27%) |
May 19, 2011 | 14.83 | 14.84 | 14.64 | 14.75 | 4,493,355 | -0.02(-0.12%) |
May 18, 2011 | 14.45 | 14.83 | 14.45 | 14.77 | 5,585,477 | +0.32(+2.24%) |
May 17, 2011 | 14.66 | 14.66 | 14.40 | 14.45 | 10,789,407 | -0.26(-1.79%) |
May 16, 2011 | 14.86 | 14.94 | 14.68 | 14.71 | 5,504,667 | -0.20(-1.37%) |
May 13, 2011 | 15.02 | 15.08 | 14.87 | 14.91 | 3,495,038 | -0.16(-1.07%) |
May 12, 2011 | 14.85 | 15.09 | 14.81 | 15.08 | 5,312,792 | +0.19(+1.30%) |
May 11, 2011 | 15.01 | 15.14 | 14.79 | 14.88 | 7,784,549 | -0.20(-1.33%) |
May 10, 2011 | 14.83 | 15.09 | 14.72 | 15.08 | 9,408,209 | +0.28(+1.90%) |
May 09, 2011 | 14.83 | 14.94 | 14.60 | 14.80 | 7,590,011 | -0.25(-1.65%) |
May 06, 2011 | 14.99 | 15.12 | 14.81 | 15.05 | 8,168,107 | +0.26(+1.73%) |
May 05, 2011 | 14.75 | 14.98 | 14.65 | 14.79 | 6,480,777 | -0.04(-0.27%) |
May 04, 2011 | 14.75 | 14.96 | 14.75 | 14.83 | 5,562,828 | +0.04(+0.25%) |
May 03, 2011 | 14.87 | 14.89 | 14.66 | 14.80 | 4,448,807 | -0.03(-0.20%) |