Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.04 | 14.25 | 13.64 | 13.68 | 275,812 | -0.47(-3.32%) |
Jul 28, 2011 | 14.15 | 14.35 | 13.95 | 14.14 | 449,338 | +0.06(+0.46%) |
Jul 27, 2011 | 15.57 | 15.63 | 13.75 | 14.08 | 912,546 | -1.80(-11.34%) |
Jul 26, 2011 | 15.32 | 16.10 | 15.28 | 15.88 | 352,882 | +0.54(+3.55%) |
Jul 25, 2011 | 15.55 | 15.81 | 15.25 | 15.34 | 198,046 | -0.30(-1.92%) |
Jul 22, 2011 | 15.75 | 15.77 | 15.63 | 15.63 | 98,324 | -0.17(-1.08%) |
Jul 21, 2011 | 15.78 | 15.91 | 15.70 | 15.80 | 123,372 | +0.08(+0.54%) |
Jul 20, 2011 | 15.76 | 15.86 | 15.61 | 15.72 | 202,760 | -0.03(-0.19%) |
Jul 19, 2011 | 15.67 | 15.89 | 15.67 | 15.75 | 167,614 | +0.20(+1.25%) |
Jul 18, 2011 | 15.61 | 15.78 | 15.28 | 15.55 | 224,344 | -0.10(-0.64%) |
Jul 15, 2011 | 15.92 | 16.14 | 15.55 | 15.65 | 84,932 | -0.18(-1.11%) |
Jul 14, 2011 | 16.39 | 16.50 | 15.81 | 15.83 | 86,184 | -0.55(-3.36%) |
Jul 13, 2011 | 15.66 | 16.48 | 15.66 | 16.38 | 157,442 | +0.84(+5.41%) |
Jul 12, 2011 | 15.96 | 16.22 | 15.54 | 15.54 | 101,112 | -0.39(-2.45%) |
Jul 11, 2011 | 15.66 | 16.07 | 15.64 | 15.93 | 156,518 | +0.12(+0.79%) |
Jul 08, 2011 | 16.23 | 16.38 | 15.64 | 15.80 | 284,516 | -0.63(-3.83%) |
Jul 07, 2011 | 16.34 | 16.48 | 15.79 | 16.43 | 439,042 | +0.09(+0.55%) |
Jul 06, 2011 | 16.62 | 16.68 | 16.26 | 16.34 | 212,792 | -0.33(-1.98%) |
Jul 05, 2011 | 16.75 | 16.84 | 16.29 | 16.68 | 297,336 | -0.09(-0.57%) |
Jul 01, 2011 | 15.74 | 16.87 | 15.59 | 16.77 | 508,566 | +1.13(+7.23%) |
Jun 30, 2011 | 16.88 | 17.22 | 15.41 | 15.64 | 1,313,724 | +1.15(+7.90%) |
Jun 29, 2011 | 14.24 | 14.60 | 14.18 | 14.49 | 125,030 | +0.22(+1.54%) |
Jun 28, 2011 | 14.32 | 14.34 | 14.14 | 14.28 | 60,686 | +0.02(+0.11%) |
Jun 27, 2011 | 14.22 | 14.38 | 14.16 | 14.26 | 142,334 | +0.12(+0.81%) |
Jun 24, 2011 | 14.09 | 14.20 | 13.98 | 14.14 | 266,906 | +0.04(+0.28%) |
Jun 23, 2011 | 13.74 | 14.25 | 13.59 | 14.11 | 168,036 | +0.36(+2.62%) |
Jun 22, 2011 | 13.95 | 13.95 | 13.71 | 13.74 | 152,484 | -0.32(-2.24%) |
Jun 21, 2011 | 13.95 | 14.11 | 13.85 | 14.06 | 72,334 | +0.23(+1.66%) |
Jun 20, 2011 | 13.80 | 13.95 | 13.76 | 13.83 | 124,388 | -0.31(-2.19%) |
Jun 17, 2011 | 14.17 | 14.59 | 14.11 | 14.14 | 428,616 | +0.05(+0.39%) |
Jun 16, 2011 | 13.50 | 14.12 | 13.50 | 14.09 | 226,204 | +0.61(+4.49%) |
Jun 15, 2011 | 13.50 | 13.57 | 13.41 | 13.48 | 148,796 | -0.03(-0.19%) |
Jun 14, 2011 | 13.62 | 13.73 | 13.50 | 13.51 | 168,044 | -0.01(-0.11%) |
Jun 13, 2011 | 13.48 | 13.64 | 13.40 | 13.52 | 98,970 | +0.03(+0.22%) |
Jun 10, 2011 | 13.54 | 13.66 | 13.46 | 13.49 | 194,184 | -0.12(-0.88%) |
Jun 09, 2011 | 13.66 | 13.80 | 13.52 | 13.61 | 175,412 | -0.04(-0.29%) |
Jun 08, 2011 | 13.80 | 14.03 | 13.59 | 13.65 | 53,928 | -0.24(-1.73%) |
Jun 07, 2011 | 14.02 | 14.22 | 13.89 | 13.89 | 64,972 | -0.09(-0.68%) |
Jun 06, 2011 | 14.01 | 14.13 | 13.93 | 13.98 | 238,096 | +0.05(+0.39%) |
Jun 03, 2011 | 13.89 | 14.09 | 13.50 | 13.93 | 423,630 | -0.85(-5.72%) |
May 24, 2011 | 14.88 | 15.14 | 14.72 | 14.78 | 736,888 | -0.15(-1.04%) |
May 23, 2011 | 14.68 | 14.99 | 14.50 | 14.93 | 375,816 | +0.21(+1.46%) |
May 20, 2011 | 14.99 | 15.05 | 14.61 | 14.71 | 269,774 | -0.27(-1.80%) |
May 19, 2011 | 15.27 | 15.27 | 14.69 | 14.98 | 329,806 | -0.15(-0.96%) |
May 18, 2011 | 14.54 | 15.62 | 14.54 | 15.13 | 462,838 | +0.67(+4.63%) |
May 17, 2011 | 14.49 | 14.54 | 14.29 | 14.46 | 377,066 | +0.19(+1.30%) |
May 16, 2011 | 14.24 | 14.49 | 14.01 | 14.28 | 681,398 | +0.25(+1.78%) |
May 13, 2011 | 15.75 | 15.75 | 13.94 | 14.03 | 1,609,830 | -1.71(-10.90%) |
May 12, 2011 | 15.74 | 16.30 | 15.57 | 15.74 | 365,554 | +0.07(+0.45%) |
May 11, 2011 | 16.50 | 16.50 | 15.67 | 15.67 | 1,067,096 | -0.83(-5.06%) |
May 10, 2011 | 17.82 | 17.82 | 15.30 | 16.50 | 2,392,498 | -2.35(-12.46%) |
May 09, 2011 | 18.35 | 18.90 | 18.22 | 18.86 | 110,216 | +0.52(+2.84%) |
May 06, 2011 | 18.28 | 18.80 | 17.96 | 18.34 | 63,218 | +0.12(+0.63%) |
May 05, 2011 | 18.25 | 18.47 | 17.96 | 18.22 | 83,026 | -0.04(-0.22%) |
May 04, 2011 | 17.97 | 18.32 | 17.93 | 18.26 | 117,598 | +0.24(+1.33%) |
May 03, 2011 | 18.25 | 18.35 | 18.00 | 18.02 | 61,470 | -0.11(-0.58%) |