Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.89 | 13.02 | 12.53 | 12.91 | 47,561 | -0.16(-1.22%) |
Jul 28, 2011 | 13.37 | 13.40 | 12.85 | 13.07 | 122,185 | -0.32(-2.39%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.29 | 13.39 | 200,193 | -0.50(-3.60%) |
Jul 26, 2011 | 13.94 | 13.96 | 13.75 | 13.89 | 86,021 | -0.05(-0.36%) |
Jul 25, 2011 | 14.01 | 14.21 | 13.71 | 13.94 | 122,369 | -0.12(-0.85%) |
Jul 22, 2011 | 14.08 | 14.29 | 14.04 | 14.06 | 58,301 | +0.00(+0.00%) |
Jul 21, 2011 | 14.32 | 14.32 | 13.98 | 14.06 | 79,429 | -0.38(-2.63%) |
Jul 20, 2011 | 14.43 | 14.47 | 14.16 | 14.44 | 51,877 | +0.03(+0.21%) |
Jul 19, 2011 | 14.11 | 14.45 | 13.55 | 14.41 | 50,900 | +0.34(+2.42%) |
Jul 18, 2011 | 14.41 | 14.48 | 13.82 | 14.07 | 70,920 | -0.41(-2.83%) |
Jul 15, 2011 | 14.97 | 14.97 | 14.35 | 14.48 | 90,203 | -0.48(-3.21%) |
Jul 14, 2011 | 15.38 | 15.40 | 14.96 | 14.96 | 54,090 | -0.42(-2.73%) |
Jul 13, 2011 | 15.23 | 15.40 | 15.20 | 15.38 | 56,130 | +0.17(+1.12%) |
Jul 12, 2011 | 15.36 | 15.40 | 15.20 | 15.21 | 57,295 | -0.13(-0.85%) |
Jul 11, 2011 | 15.33 | 15.40 | 15.26 | 15.34 | 32,252 | -0.07(-0.45%) |
Jul 08, 2011 | 15.37 | 15.44 | 15.29 | 15.41 | 44,890 | -0.06(-0.39%) |
Jul 07, 2011 | 15.45 | 15.51 | 15.33 | 15.47 | 81,369 | +0.16(+1.05%) |
Jul 06, 2011 | 15.46 | 15.53 | 15.30 | 15.31 | 76,515 | -0.10(-0.65%) |
Jul 05, 2011 | 15.27 | 15.75 | 15.25 | 15.41 | 132,673 | +0.02(+0.13%) |
Jul 01, 2011 | 15.08 | 15.45 | 15.03 | 15.39 | 166,171 | +0.38(+2.53%) |
Jun 30, 2011 | 15.01 | 15.18 | 14.86 | 15.01 | 81,423 | -0.01(-0.07%) |
Jun 29, 2011 | 15.15 | 15.18 | 14.93 | 15.02 | 51,062 | -0.14(-0.92%) |
Jun 28, 2011 | 15.15 | 15.17 | 14.89 | 15.16 | 82,319 | +0.01(+0.07%) |
Jun 27, 2011 | 14.80 | 15.21 | 14.76 | 15.15 | 127,180 | +0.42(+2.85%) |
Jun 24, 2011 | 14.87 | 15.24 | 14.68 | 14.73 | 1,841,289 | -0.12(-0.81%) |
Jun 23, 2011 | 14.67 | 14.89 | 14.51 | 14.85 | 74,656 | +0.10(+0.68%) |
Jun 22, 2011 | 14.96 | 14.96 | 14.51 | 14.75 | 43,297 | -0.19(-1.27%) |
Jun 21, 2011 | 14.68 | 15.06 | 14.67 | 14.94 | 62,301 | +0.31(+2.12%) |
Jun 20, 2011 | 14.63 | 14.75 | 14.56 | 14.63 | 45,402 | -0.04(-0.27%) |
Jun 17, 2011 | 14.87 | 14.87 | 14.51 | 14.67 | 60,967 | -0.17(-1.15%) |
Jun 16, 2011 | 14.96 | 14.96 | 14.75 | 14.84 | 47,550 | -0.17(-1.13%) |
Jun 15, 2011 | 14.93 | 15.01 | 14.72 | 15.01 | 42,492 | -0.01(-0.07%) |
Jun 14, 2011 | 14.99 | 15.12 | 14.81 | 15.02 | 55,671 | +0.06(+0.40%) |
Jun 13, 2011 | 15.29 | 15.68 | 14.60 | 14.96 | 92,836 | -0.44(-2.86%) |
Jun 10, 2011 | 15.48 | 15.55 | 14.77 | 15.40 | 84,309 | -0.06(-0.39%) |
Jun 09, 2011 | 15.23 | 15.73 | 15.23 | 15.46 | 36,761 | +0.21(+1.38%) |
Jun 08, 2011 | 15.03 | 15.25 | 14.95 | 15.25 | 34,198 | +0.22(+1.46%) |
Jun 07, 2011 | 15.06 | 15.20 | 14.72 | 15.03 | 29,757 | -0.03(-0.20%) |
Jun 06, 2011 | 15.39 | 15.59 | 15.02 | 15.06 | 36,685 | -0.17(-1.12%) |
Jun 03, 2011 | 15.42 | 15.65 | 15.13 | 15.23 | 38,185 | -0.32(-2.06%) |
May 24, 2011 | 15.40 | 15.66 | 15.33 | 15.55 | 77,624 | +0.23(+1.50%) |
May 23, 2011 | 15.33 | 15.48 | 15.22 | 15.32 | 69,886 | -0.13(-0.84%) |
May 20, 2011 | 15.55 | 15.65 | 15.39 | 15.45 | 100,849 | -0.04(-0.26%) |
May 19, 2011 | 14.90 | 15.51 | 14.88 | 15.49 | 220,364 | +0.64(+4.31%) |
May 18, 2011 | 14.24 | 14.87 | 14.24 | 14.85 | 38,612 | +0.60(+4.21%) |
May 17, 2011 | 14.45 | 14.57 | 14.04 | 14.25 | 77,821 | -0.26(-1.79%) |
May 16, 2011 | 14.91 | 14.91 | 14.30 | 14.51 | 54,751 | -0.32(-2.16%) |
May 13, 2011 | 14.87 | 14.90 | 14.79 | 14.83 | 38,721 | -0.01(-0.07%) |
May 12, 2011 | 14.93 | 14.95 | 14.75 | 14.84 | 28,207 | -0.09(-0.60%) |
May 11, 2011 | 14.85 | 14.94 | 14.65 | 14.93 | 94,660 | +0.10(+0.67%) |
May 10, 2011 | 14.68 | 14.83 | 14.65 | 14.83 | 110,757 | +0.18(+1.23%) |
May 09, 2011 | 14.25 | 14.95 | 14.25 | 14.65 | 201,075 | +0.69(+4.94%) |
May 06, 2011 | 13.88 | 14.01 | 13.57 | 13.96 | 25,644 | +0.22(+1.60%) |
May 05, 2011 | 13.77 | 14.25 | 13.60 | 13.74 | 83,535 | -0.04(-0.29%) |
May 04, 2011 | 13.73 | 14.13 | 13.71 | 13.78 | 38,742 | +0.03(+0.22%) |
May 03, 2011 | 13.50 | 14.14 | 13.50 | 13.75 | 48,279 | +0.02(+0.15%) |