Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.68 | 12.83 | 12.61 | 12.70 | 801,301 | -0.10(-0.81%) |
Jul 28, 2011 | 12.84 | 12.95 | 12.79 | 12.80 | 551,420 | -0.05(-0.35%) |
Jul 27, 2011 | 13.04 | 13.04 | 12.82 | 12.84 | 935,523 | -0.27(-2.07%) |
Jul 26, 2011 | 13.16 | 13.17 | 13.09 | 13.12 | 348,603 | -0.05(-0.34%) |
Jul 25, 2011 | 13.11 | 13.23 | 13.10 | 13.16 | 621,868 | -0.08(-0.59%) |
Jul 22, 2011 | 13.24 | 13.25 | 13.23 | 13.24 | 445,193 | +0.01(+0.09%) |
Jul 21, 2011 | 13.12 | 13.25 | 13.10 | 13.23 | 525,780 | +0.18(+1.36%) |
Jul 20, 2011 | 13.09 | 13.10 | 13.03 | 13.05 | 414,374 | -0.00(-0.03%) |
Jul 19, 2011 | 12.92 | 13.07 | 12.92 | 13.05 | 757,235 | +0.21(+1.60%) |
Jul 18, 2011 | 12.90 | 12.91 | 12.76 | 12.85 | 735,690 | -0.12(-0.89%) |
Jul 15, 2011 | 12.96 | 12.97 | 12.87 | 12.96 | 331,286 | +0.08(+0.64%) |
Jul 14, 2011 | 13.00 | 13.06 | 12.86 | 12.88 | 414,663 | -0.09(-0.73%) |
Jul 13, 2011 | 13.00 | 13.10 | 12.95 | 12.98 | 504,778 | +0.05(+0.35%) |
Jul 12, 2011 | 12.96 | 13.06 | 12.93 | 12.93 | 378,942 | -0.05(-0.38%) |
Jul 11, 2011 | 13.08 | 13.10 | 12.95 | 12.98 | 414,806 | -0.25(-1.87%) |
Jul 08, 2011 | 13.18 | 13.23 | 13.13 | 13.23 | 395,318 | -0.09(-0.71%) |
Jul 07, 2011 | 13.29 | 13.35 | 13.28 | 13.32 | 331,471 | +0.15(+1.13%) |
Jul 06, 2011 | 13.14 | 13.19 | 13.10 | 13.17 | 300,658 | +0.01(+0.06%) |
Jul 05, 2011 | 13.16 | 13.19 | 13.12 | 13.17 | 368,722 | -0.00(-0.03%) |
Jul 01, 2011 | 12.98 | 13.18 | 12.97 | 13.17 | 795,947 | +0.19(+1.46%) |
Jun 30, 2011 | 12.90 | 13.00 | 12.88 | 12.98 | 588,161 | +0.12(+0.90%) |
Jun 29, 2011 | 12.81 | 12.88 | 12.77 | 12.86 | 356,776 | +0.12(+0.91%) |
Jun 28, 2011 | 12.63 | 12.75 | 12.62 | 12.75 | 198,787 | +0.17(+1.34%) |
Jun 27, 2011 | 12.49 | 12.62 | 12.46 | 12.58 | 371,926 | +0.10(+0.83%) |
Jun 24, 2011 | 12.62 | 12.62 | 12.46 | 12.48 | 282,046 | -0.14(-1.08%) |
Jun 23, 2011 | 12.51 | 12.62 | 12.42 | 12.61 | 689,485 | -0.03(-0.26%) |
Jun 22, 2011 | 12.69 | 12.76 | 12.65 | 12.65 | 887,394 | -0.07(-0.58%) |
Jun 21, 2011 | 12.61 | 12.74 | 12.60 | 12.72 | 426,555 | +0.18(+1.41%) |
Jun 20, 2011 | 12.54 | 12.56 | 12.52 | 12.54 | 309,591 | +0.01(+0.07%) |
Jun 17, 2011 | 12.63 | 12.63 | 12.50 | 12.54 | 336,015 | +0.03(+0.28%) |
Jun 16, 2011 | 12.49 | 12.57 | 12.41 | 12.50 | 477,321 | +0.01(+0.09%) |
Jun 15, 2011 | 12.61 | 12.64 | 12.45 | 12.49 | 604,643 | -0.22(-1.69%) |
Jun 14, 2011 | 12.66 | 12.75 | 12.65 | 12.70 | 709,790 | +0.16(+1.28%) |
Jun 13, 2011 | 12.57 | 12.60 | 12.49 | 12.54 | 525,906 | -0.00(-0.03%) |
Jun 10, 2011 | 12.68 | 12.68 | 12.52 | 12.55 | 1,149,482 | -0.18(-1.43%) |
Jun 09, 2011 | 12.67 | 12.77 | 12.64 | 12.73 | 292,497 | +0.09(+0.75%) |
Jun 08, 2011 | 12.68 | 12.71 | 12.61 | 12.63 | 610,415 | -0.06(-0.45%) |
Jun 07, 2011 | 12.75 | 12.79 | 12.69 | 12.69 | 733,400 | -0.01(-0.10%) |
Jun 06, 2011 | 12.82 | 12.84 | 12.68 | 12.70 | 759,084 | -0.14(-1.12%) |
Jun 03, 2011 | 12.83 | 12.93 | 12.81 | 12.85 | 1,515,708 | -0.13(-0.98%) |
May 24, 2011 | 13.02 | 13.05 | 12.95 | 12.98 | 614,097 | -0.02(-0.13%) |
May 23, 2011 | 12.98 | 13.03 | 12.95 | 12.99 | 525,668 | -0.16(-1.22%) |
May 20, 2011 | 13.22 | 13.24 | 13.13 | 13.15 | 823,933 | -0.10(-0.75%) |
May 19, 2011 | 13.26 | 13.29 | 13.17 | 13.25 | 866,496 | +0.04(+0.28%) |
May 18, 2011 | 13.10 | 13.23 | 13.07 | 13.22 | 625,994 | +0.12(+0.91%) |
May 17, 2011 | 13.06 | 13.11 | 12.99 | 13.10 | 608,125 | -0.01(-0.06%) |
May 16, 2011 | 13.15 | 13.24 | 13.08 | 13.10 | 520,251 | -0.09(-0.66%) |
May 13, 2011 | 13.31 | 13.31 | 13.15 | 13.19 | 269,633 | -0.10(-0.78%) |
May 12, 2011 | 13.19 | 13.31 | 13.12 | 13.29 | 711,488 | +0.05(+0.40%) |
May 11, 2011 | 13.36 | 13.36 | 13.18 | 13.24 | 1,341,069 | -0.14(-1.02%) |
May 10, 2011 | 13.31 | 13.40 | 13.29 | 13.38 | 461,894 | +0.12(+0.90%) |
May 09, 2011 | 13.21 | 13.29 | 13.18 | 13.26 | 769,661 | +0.06(+0.44%) |
May 06, 2011 | 13.27 | 13.33 | 13.15 | 13.20 | 882,336 | +0.05(+0.41%) |
May 05, 2011 | 13.17 | 13.26 | 13.09 | 13.15 | 605,255 | -0.11(-0.84%) |
May 04, 2011 | 13.34 | 13.34 | 13.19 | 13.26 | 612,642 | -0.09(-0.65%) |
May 03, 2011 | 13.37 | 13.39 | 13.28 | 13.34 | 368,952 | -0.06(-0.46%) |