Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.81 | 11.96 | 11.55 | 11.91 | 2,662,225 | -0.28(-2.28%) |
Jul 28, 2011 | 12.38 | 12.38 | 12.16 | 12.19 | 946,280 | -0.31(-2.45%) |
Jul 27, 2011 | 12.78 | 12.78 | 12.43 | 12.49 | 1,126,452 | -0.30(-2.32%) |
Jul 26, 2011 | 12.84 | 12.94 | 12.75 | 12.79 | 911,285 | +0.01(+0.07%) |
Jul 25, 2011 | 12.75 | 12.88 | 12.66 | 12.78 | 681,958 | -0.19(-1.43%) |
Jul 22, 2011 | 13.14 | 13.14 | 12.75 | 12.97 | 1,380,466 | -0.53(-3.92%) |
Jul 21, 2011 | 13.26 | 13.63 | 13.17 | 13.50 | 2,167,180 | +0.29(+2.18%) |
Jul 20, 2011 | 13.60 | 13.60 | 13.20 | 13.21 | 1,686,471 | +0.37(+2.89%) |
Jul 19, 2011 | 12.62 | 12.91 | 12.60 | 12.84 | 1,658,295 | +0.67(+5.49%) |
Jul 18, 2011 | 12.32 | 12.32 | 12.04 | 12.17 | 1,521,043 | -0.12(-0.98%) |
Jul 15, 2011 | 12.24 | 12.30 | 12.15 | 12.29 | 993,286 | +0.21(+1.77%) |
Jul 14, 2011 | 12.28 | 12.29 | 11.96 | 12.08 | 1,836,796 | -0.13(-1.06%) |
Jul 13, 2011 | 12.36 | 12.36 | 12.04 | 12.21 | 1,680,022 | -0.21(-1.72%) |
Jul 12, 2011 | 12.50 | 12.50 | 12.31 | 12.42 | 1,032,714 | -0.28(-2.19%) |
Jul 11, 2011 | 12.96 | 12.96 | 12.65 | 12.70 | 1,038,751 | -0.55(-4.13%) |
Jul 08, 2011 | 13.21 | 13.26 | 12.98 | 13.25 | 1,372,521 | -0.09(-0.70%) |
Jul 07, 2011 | 13.40 | 13.46 | 13.26 | 13.34 | 2,032,173 | +0.08(+0.63%) |
Jul 06, 2011 | 13.26 | 13.32 | 13.09 | 13.26 | 910,278 | -0.13(-0.97%) |
Jul 05, 2011 | 13.42 | 13.51 | 13.29 | 13.39 | 1,405,237 | -0.06(-0.48%) |
Jul 01, 2011 | 13.26 | 13.47 | 13.19 | 13.45 | 1,185,624 | +0.42(+3.20%) |
Jun 30, 2011 | 12.87 | 13.07 | 12.79 | 13.03 | 1,087,488 | +0.19(+1.44%) |
Jun 29, 2011 | 12.80 | 12.87 | 12.66 | 12.85 | 826,867 | +0.16(+1.24%) |
Jun 28, 2011 | 12.68 | 12.69 | 12.53 | 12.69 | 1,043,725 | -0.22(-1.72%) |
Jun 27, 2011 | 12.82 | 12.95 | 12.62 | 12.91 | 1,123,954 | +0.09(+0.72%) |
Jun 24, 2011 | 12.83 | 13.03 | 12.77 | 12.82 | 1,699,646 | +0.35(+2.83%) |
Jun 23, 2011 | 12.35 | 12.47 | 12.11 | 12.47 | 2,075,747 | -0.13(-1.03%) |
Jun 22, 2011 | 12.61 | 12.88 | 12.58 | 12.60 | 2,278,659 | +0.00(+0.00%) |
Jun 21, 2011 | 12.37 | 12.63 | 12.37 | 12.60 | 1,527,758 | +0.50(+4.14%) |
Jun 20, 2011 | 12.10 | 12.17 | 12.10 | 12.10 | 2,059,532 | -0.07(-0.61%) |
Jun 17, 2011 | 12.21 | 12.33 | 12.06 | 12.17 | 2,428,368 | -0.72(-5.61%) |
Jun 16, 2011 | 12.75 | 12.92 | 12.69 | 12.89 | 1,277,417 | +0.06(+0.51%) |
Jun 15, 2011 | 13.13 | 13.13 | 12.77 | 12.83 | 2,866,558 | -0.64(-4.75%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.42 | 13.47 | 763,969 | +0.03(+0.21%) |
Jun 13, 2011 | 13.53 | 13.55 | 13.40 | 13.44 | 744,115 | -0.11(-0.82%) |
Jun 10, 2011 | 13.86 | 13.86 | 13.47 | 13.55 | 1,968,749 | -0.67(-4.70%) |
Jun 09, 2011 | 14.10 | 14.30 | 13.99 | 14.22 | 947,843 | +0.04(+0.26%) |
Jun 08, 2011 | 14.47 | 14.55 | 14.12 | 14.18 | 1,488,495 | -0.39(-2.67%) |
Jun 07, 2011 | 14.58 | 14.68 | 14.37 | 14.57 | 1,171,863 | +0.20(+1.42%) |
Jun 06, 2011 | 14.46 | 14.47 | 14.31 | 14.37 | 819,357 | -0.09(-0.64%) |
Jun 03, 2011 | 14.41 | 14.59 | 14.27 | 14.46 | 1,589,397 | -0.83(-5.40%) |
May 24, 2011 | 15.61 | 15.61 | 15.28 | 15.29 | 1,292,504 | -0.40(-2.54%) |
May 23, 2011 | 15.60 | 15.78 | 15.18 | 15.69 | 2,981,544 | -0.38(-2.37%) |
May 20, 2011 | 16.17 | 16.18 | 15.94 | 16.07 | 691,114 | -0.18(-1.08%) |
May 19, 2011 | 16.30 | 16.30 | 16.08 | 16.24 | 1,389,209 | -0.45(-2.72%) |
May 18, 2011 | 16.48 | 16.73 | 16.42 | 16.70 | 1,341,316 | +0.37(+2.27%) |
May 17, 2011 | 16.37 | 16.48 | 16.20 | 16.33 | 1,279,843 | -0.19(-1.12%) |
May 16, 2011 | 16.62 | 16.72 | 16.42 | 16.51 | 1,873,158 | -0.41(-2.41%) |
May 13, 2011 | 17.15 | 17.21 | 16.81 | 16.92 | 1,841,159 | -0.32(-1.83%) |
May 12, 2011 | 16.95 | 17.24 | 16.85 | 17.24 | 1,285,854 | +0.19(+1.09%) |
May 11, 2011 | 17.22 | 17.27 | 16.92 | 17.05 | 1,844,090 | -0.13(-0.76%) |
May 10, 2011 | 16.94 | 17.19 | 16.84 | 17.18 | 1,003,405 | +0.24(+1.42%) |
May 09, 2011 | 16.77 | 17.03 | 16.77 | 16.94 | 1,523,949 | +0.51(+3.11%) |
May 06, 2011 | 16.53 | 16.65 | 16.34 | 16.43 | 1,433,060 | +0.08(+0.51%) |
May 05, 2011 | 16.38 | 16.51 | 16.21 | 16.34 | 957,968 | -0.11(-0.68%) |
May 04, 2011 | 16.61 | 16.63 | 16.33 | 16.46 | 1,503,630 | -0.41(-2.42%) |
May 03, 2011 | 17.01 | 17.01 | 16.76 | 16.86 | 1,166,085 | -0.10(-0.60%) |