Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.25 | 13.68 | 12.65 | 13.54 | 1,779,398 | +0.09(+0.67%) |
Jul 28, 2011 | 13.44 | 13.95 | 13.38 | 13.45 | 1,080,128 | +0.01(+0.07%) |
Jul 27, 2011 | 14.03 | 14.08 | 13.33 | 13.44 | 2,272,466 | -0.65(-4.61%) |
Jul 26, 2011 | 14.09 | 14.34 | 14.03 | 14.09 | 1,247,230 | -0.01(-0.07%) |
Jul 25, 2011 | 14.34 | 14.38 | 14.05 | 14.10 | 1,221,230 | -0.35(-2.42%) |
Jul 22, 2011 | 14.52 | 14.84 | 13.95 | 14.45 | 2,526,938 | +0.36(+2.56%) |
Jul 21, 2011 | 14.06 | 14.21 | 13.90 | 14.09 | 1,130,613 | +0.03(+0.21%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.57 | 14.06 | 1,556,755 | -0.04(-0.28%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.78 | 14.10 | 1,977,302 | +0.11(+0.79%) |
Jul 18, 2011 | 13.60 | 14.11 | 13.51 | 13.99 | 2,296,390 | +0.36(+2.64%) |
Jul 15, 2011 | 13.84 | 14.02 | 13.39 | 13.63 | 1,259,339 | -0.14(-1.02%) |
Jul 14, 2011 | 14.09 | 14.39 | 13.65 | 13.77 | 1,352,796 | -0.14(-1.01%) |
Jul 13, 2011 | 13.88 | 14.21 | 13.76 | 13.91 | 1,651,905 | +0.08(+0.58%) |
Jul 12, 2011 | 14.02 | 14.35 | 13.77 | 13.83 | 1,626,896 | -0.35(-2.47%) |
Jul 11, 2011 | 14.82 | 14.87 | 14.05 | 14.18 | 2,021,188 | -0.63(-4.25%) |
Jul 08, 2011 | 14.62 | 14.88 | 14.45 | 14.81 | 1,044,609 | -0.01(-0.07%) |
Jul 07, 2011 | 14.92 | 15.02 | 14.65 | 14.82 | 1,347,381 | +0.35(+2.42%) |
Jul 06, 2011 | 14.47 | 14.61 | 14.25 | 14.47 | 859,744 | -0.07(-0.48%) |
Jul 05, 2011 | 14.79 | 14.90 | 14.49 | 14.54 | 784,193 | -0.24(-1.62%) |
Jul 01, 2011 | 14.47 | 14.98 | 14.47 | 14.78 | 1,999,747 | +0.35(+2.43%) |
Jun 30, 2011 | 14.58 | 14.71 | 14.40 | 14.43 | 854,894 | -0.08(-0.55%) |
Jun 29, 2011 | 14.81 | 14.91 | 14.42 | 14.51 | 1,279,386 | -0.28(-1.89%) |
Jun 28, 2011 | 14.48 | 14.88 | 14.34 | 14.79 | 1,290,728 | +0.40(+2.78%) |
Jun 27, 2011 | 14.43 | 14.58 | 14.25 | 14.39 | 805,642 | -0.05(-0.35%) |
Jun 24, 2011 | 14.63 | 14.73 | 14.09 | 14.44 | 2,002,912 | -0.08(-0.55%) |
Jun 23, 2011 | 14.12 | 14.62 | 13.90 | 14.52 | 2,117,037 | +0.21(+1.43%) |
Jun 22, 2011 | 14.32 | 14.45 | 14.03 | 14.31 | 1,812,201 | -0.13(-0.93%) |
Jun 21, 2011 | 13.77 | 14.58 | 13.54 | 14.45 | 2,953,134 | +0.81(+5.94%) |
Jun 20, 2011 | 13.91 | 14.40 | 13.30 | 13.64 | 3,478,556 | -0.05(-0.37%) |
Jun 17, 2011 | 14.07 | 14.24 | 13.41 | 13.69 | 3,578,844 | -0.24(-1.72%) |
Jun 16, 2011 | 14.44 | 14.46 | 13.80 | 13.93 | 3,576,671 | -0.37(-2.59%) |
Jun 15, 2011 | 15.00 | 15.04 | 14.14 | 14.30 | 4,451,652 | -0.73(-4.86%) |
Jun 14, 2011 | 15.50 | 15.82 | 14.91 | 15.03 | 2,706,015 | -0.12(-0.79%) |
Jun 13, 2011 | 15.64 | 16.26 | 15.05 | 15.15 | 3,063,720 | -0.48(-3.07%) |
Jun 10, 2011 | 16.25 | 16.29 | 13.81 | 15.63 | 9,946,953 | -0.68(-4.17%) |
Jun 09, 2011 | 16.35 | 16.76 | 16.07 | 16.31 | 2,057,992 | +0.07(+0.43%) |
Jun 08, 2011 | 16.63 | 16.76 | 15.78 | 16.24 | 3,935,382 | -0.37(-2.23%) |
Jun 07, 2011 | 17.28 | 17.53 | 16.58 | 16.61 | 3,721,435 | -0.57(-3.32%) |
Jun 06, 2011 | 18.45 | 18.65 | 16.35 | 17.18 | 4,855,291 | -1.35(-7.29%) |
Jun 03, 2011 | 18.30 | 18.74 | 18.01 | 18.53 | 1,626,890 | -0.38(-2.01%) |
May 24, 2011 | 18.81 | 19.19 | 18.60 | 18.91 | 2,505,193 | +0.14(+0.75%) |
May 23, 2011 | 18.17 | 19.25 | 18.08 | 18.77 | 4,901,674 | +0.31(+1.68%) |
May 20, 2011 | 17.88 | 18.94 | 17.75 | 18.46 | 6,378,697 | +0.59(+3.30%) |
May 19, 2011 | 16.70 | 18.09 | 16.42 | 17.87 | 5,395,848 | +1.30(+7.85%) |
May 18, 2011 | 16.39 | 16.62 | 16.26 | 16.57 | 1,777,458 | +0.16(+0.98%) |
May 17, 2011 | 16.87 | 16.91 | 16.02 | 16.41 | 2,567,274 | -0.20(-1.20%) |
May 16, 2011 | 17.20 | 17.25 | 16.56 | 16.61 | 2,117,737 | -0.39(-2.29%) |
May 13, 2011 | 17.50 | 17.71 | 16.89 | 17.00 | 3,024,617 | -0.44(-2.52%) |
May 12, 2011 | 16.86 | 17.45 | 16.51 | 17.44 | 2,694,158 | +0.51(+3.01%) |
May 11, 2011 | 16.73 | 17.20 | 16.52 | 16.93 | 3,433,540 | +0.10(+0.59%) |
May 10, 2011 | 16.43 | 16.97 | 16.37 | 16.83 | 3,219,118 | +0.49(+3.00%) |
May 09, 2011 | 15.60 | 16.43 | 15.40 | 16.34 | 2,944,085 | +0.74(+4.74%) |
May 06, 2011 | 15.70 | 15.75 | 15.36 | 15.60 | 1,778,323 | +0.14(+0.91%) |
May 05, 2011 | 15.50 | 15.88 | 15.36 | 15.46 | 2,317,311 | -0.17(-1.09%) |
May 04, 2011 | 15.78 | 15.87 | 14.94 | 15.63 | 3,239,284 | -0.13(-0.82%) |
May 03, 2011 | 16.38 | 16.47 | 15.63 | 15.76 | 2,919,800 | -0.42(-2.60%) |