Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.02 | 12.19 | 11.81 | 12.11 | 363,899 | -0.07(-0.57%) |
Jul 28, 2011 | 12.45 | 12.68 | 12.15 | 12.18 | 174,591 | -0.26(-2.07%) |
Jul 27, 2011 | 12.85 | 12.92 | 12.34 | 12.44 | 265,083 | -0.49(-3.76%) |
Jul 26, 2011 | 13.16 | 13.16 | 12.90 | 12.93 | 144,195 | -0.21(-1.59%) |
Jul 25, 2011 | 13.12 | 13.22 | 13.04 | 13.14 | 214,924 | -0.13(-0.97%) |
Jul 22, 2011 | 13.24 | 13.27 | 13.19 | 13.26 | 354,828 | +0.08(+0.60%) |
Jul 21, 2011 | 13.22 | 13.30 | 13.12 | 13.19 | 162,489 | -0.04(-0.30%) |
Jul 20, 2011 | 13.32 | 13.32 | 13.12 | 13.22 | 208,252 | -0.06(-0.45%) |
Jul 19, 2011 | 13.31 | 13.50 | 13.27 | 13.28 | 354,655 | +0.12(+0.90%) |
Jul 18, 2011 | 13.22 | 13.26 | 12.91 | 13.17 | 193,763 | -0.16(-1.19%) |
Jul 15, 2011 | 13.26 | 13.37 | 13.16 | 13.32 | 232,873 | +0.11(+0.83%) |
Jul 14, 2011 | 13.14 | 13.25 | 13.05 | 13.21 | 230,265 | +0.08(+0.60%) |
Jul 13, 2011 | 13.14 | 13.29 | 12.95 | 13.14 | 157,956 | +0.11(+0.84%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 13.03 | 168,459 | +0.08(+0.61%) |
Jul 11, 2011 | 12.96 | 13.10 | 12.92 | 12.95 | 181,892 | -0.21(-1.58%) |
Jul 08, 2011 | 12.81 | 13.19 | 12.73 | 13.16 | 219,608 | +0.17(+1.30%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 12.99 | 346,983 | +0.01(+0.08%) |
Jul 06, 2011 | 12.97 | 13.01 | 12.78 | 12.98 | 233,422 | +0.04(+0.31%) |
Jul 05, 2011 | 13.06 | 13.06 | 12.88 | 12.94 | 299,154 | -0.09(-0.68%) |
Jul 01, 2011 | 12.75 | 13.10 | 12.69 | 13.03 | 439,286 | +0.30(+2.34%) |
Jun 30, 2011 | 12.73 | 12.83 | 12.51 | 12.73 | 183,381 | +0.04(+0.31%) |
Jun 29, 2011 | 12.57 | 12.73 | 12.45 | 12.69 | 143,046 | +0.16(+1.27%) |
Jun 28, 2011 | 12.25 | 12.54 | 12.16 | 12.53 | 155,568 | +0.34(+2.76%) |
Jun 27, 2011 | 12.01 | 12.34 | 11.93 | 12.19 | 191,821 | +0.24(+1.99%) |
Jun 24, 2011 | 12.04 | 12.08 | 11.83 | 11.96 | 907,149 | -0.07(-0.58%) |
Jun 23, 2011 | 11.90 | 12.08 | 11.56 | 12.03 | 201,639 | -0.02(-0.16%) |
Jun 22, 2011 | 12.20 | 12.27 | 12.02 | 12.04 | 158,375 | -0.25(-2.02%) |
Jun 21, 2011 | 12.25 | 12.33 | 12.24 | 12.29 | 233,629 | +0.14(+1.14%) |
Jun 20, 2011 | 12.12 | 12.16 | 12.05 | 12.15 | 133,024 | +0.06(+0.49%) |
Jun 17, 2011 | 12.32 | 12.43 | 11.99 | 12.09 | 282,317 | -0.15(-1.21%) |
Jun 16, 2011 | 12.10 | 12.34 | 12.01 | 12.24 | 217,532 | +0.16(+1.31%) |
Jun 15, 2011 | 12.56 | 12.58 | 11.98 | 12.08 | 253,733 | -0.60(-4.77%) |
Jun 14, 2011 | 12.50 | 12.81 | 12.49 | 12.69 | 329,282 | +0.31(+2.48%) |
Jun 13, 2011 | 12.20 | 12.42 | 12.20 | 12.38 | 254,826 | +0.19(+1.55%) |
Jun 10, 2011 | 12.30 | 12.44 | 12.06 | 12.19 | 301,154 | -0.19(-1.52%) |
Jun 09, 2011 | 12.39 | 12.53 | 12.26 | 12.38 | 195,631 | +0.01(+0.08%) |
Jun 08, 2011 | 12.74 | 12.79 | 12.29 | 12.37 | 284,126 | -0.39(-3.03%) |
Jun 07, 2011 | 12.71 | 12.84 | 12.59 | 12.76 | 401,637 | +0.13(+1.02%) |
Jun 06, 2011 | 12.32 | 12.67 | 12.32 | 12.63 | 409,794 | +0.28(+2.25%) |
Jun 03, 2011 | 12.40 | 12.45 | 12.25 | 12.35 | 244,289 | +0.19(+1.55%) |
May 24, 2011 | 12.28 | 12.30 | 11.90 | 12.16 | 154,847 | -0.07(-0.57%) |
May 23, 2011 | 12.08 | 12.36 | 11.96 | 12.23 | 127,217 | -0.03(-0.24%) |
May 20, 2011 | 12.15 | 12.39 | 11.99 | 12.26 | 159,467 | +0.05(+0.41%) |
May 19, 2011 | 12.22 | 12.25 | 11.91 | 12.21 | 152,917 | +0.07(+0.57%) |
May 18, 2011 | 12.16 | 12.21 | 12.06 | 12.14 | 198,287 | +0.02(+0.16%) |
May 17, 2011 | 12.15 | 12.35 | 12.10 | 12.12 | 141,621 | -0.08(-0.65%) |
May 16, 2011 | 12.15 | 12.44 | 12.04 | 12.20 | 198,528 | -0.01(-0.08%) |
May 13, 2011 | 12.36 | 12.49 | 12.01 | 12.21 | 199,562 | -0.15(-1.20%) |
May 12, 2011 | 11.26 | 12.37 | 11.16 | 12.36 | 396,135 | +1.02(+9.00%) |
May 11, 2011 | 11.56 | 11.62 | 11.15 | 11.34 | 191,216 | -0.24(-2.05%) |
May 10, 2011 | 11.24 | 11.61 | 11.18 | 11.58 | 216,506 | +0.41(+3.64%) |
May 09, 2011 | 10.81 | 11.17 | 10.59 | 11.17 | 144,870 | +0.40(+3.68%) |
May 06, 2011 | 10.99 | 10.99 | 10.70 | 10.78 | 154,879 | -0.10(-0.91%) |
May 05, 2011 | 11.00 | 11.08 | 10.77 | 10.88 | 161,422 | -0.19(-1.70%) |
May 04, 2011 | 11.18 | 11.21 | 11.01 | 11.06 | 126,271 | -0.15(-1.33%) |
May 03, 2011 | 11.38 | 11.42 | 11.16 | 11.21 | 179,165 | -0.18(-1.57%) |