Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.94 | 13.02 | 12.82 | 13.02 | 1,774 | +0.07(+0.54%) |
Jul 28, 2011 | 12.80 | 12.95 | 12.75 | 12.95 | 1,787 | +0.25(+1.97%) |
Jul 27, 2011 | 12.98 | 13.02 | 12.70 | 12.70 | 5,050 | -0.30(-2.31%) |
Jul 26, 2011 | 12.58 | 13.25 | 12.58 | 13.00 | 3,789 | +0.56(+4.50%) |
Jul 25, 2011 | 13.05 | 13.54 | 12.44 | 12.44 | 12,176 | -0.48(-3.72%) |
Jul 22, 2011 | 12.97 | 13.01 | 12.87 | 12.92 | 23,748 | -0.08(-0.64%) |
Jul 21, 2011 | 13.36 | 13.36 | 12.90 | 13.00 | 2,800 | -0.40(-2.96%) |
Jul 20, 2011 | 13.13 | 13.53 | 13.05 | 13.40 | 50,650 | +0.40(+3.08%) |
Jul 19, 2011 | 13.22 | 13.32 | 12.87 | 13.00 | 30,300 | -0.05(-0.38%) |
Jul 18, 2011 | 13.03 | 13.60 | 12.91 | 13.05 | 12,742 | +0.03(+0.23%) |
Jul 15, 2011 | 13.01 | 13.02 | 12.98 | 13.02 | 5,100 | -0.02(-0.15%) |
Jul 14, 2011 | 13.00 | 13.22 | 13.00 | 13.04 | 4,846 | +0.04(+0.31%) |
Jul 13, 2011 | 13.33 | 13.46 | 13.00 | 13.00 | 4,750 | -0.62(-4.55%) |
Jul 12, 2011 | 13.38 | 13.72 | 13.38 | 13.62 | 1,650 | -0.21(-1.52%) |
Jul 11, 2011 | 13.92 | 14.05 | 13.08 | 13.83 | 13,530 | -0.12(-0.86%) |
Jul 08, 2011 | 14.16 | 14.16 | 13.74 | 13.95 | 10,100 | -0.23(-1.62%) |
Jul 07, 2011 | 13.90 | 14.48 | 13.75 | 14.18 | 26,022 | +0.22(+1.58%) |
Jul 06, 2011 | 13.76 | 14.00 | 13.65 | 13.96 | 1,189 | +0.29(+2.12%) |
Jul 05, 2011 | 13.25 | 13.68 | 13.25 | 13.67 | 2,678 | +0.44(+3.33%) |
Jul 01, 2011 | 12.98 | 13.24 | 12.98 | 13.23 | 2,834 | +0.23(+1.77%) |
Jun 30, 2011 | 12.79 | 13.00 | 12.79 | 13.00 | 690 | +0.21(+1.64%) |
Jun 29, 2011 | 12.80 | 12.80 | 12.60 | 12.79 | 956 | +0.12(+0.95%) |
Jun 28, 2011 | 12.60 | 12.85 | 12.60 | 12.67 | 2,464 | -0.18(-1.40%) |
Jun 27, 2011 | 12.59 | 13.22 | 12.54 | 12.85 | 11,281 | +0.31(+2.47%) |
Jun 24, 2011 | 12.41 | 12.54 | 12.40 | 12.54 | 1,403 | +0.14(+1.13%) |
Jun 23, 2011 | 12.40 | 12.47 | 12.35 | 12.40 | 3,400 | -0.00(-0.00%) |
Jun 22, 2011 | 12.30 | 12.40 | 12.30 | 12.40 | 3,600 | +0.02(+0.18%) |
Jun 21, 2011 | 12.30 | 12.38 | 12.30 | 12.38 | 800 | +0.10(+0.79%) |
Jun 20, 2011 | 12.35 | 12.35 | 12.28 | 12.28 | 1,050 | -0.13(-1.05%) |
Jun 17, 2011 | 12.21 | 12.44 | 12.21 | 12.41 | 8,761 | -0.04(-0.35%) |
Jun 16, 2011 | 12.41 | 12.45 | 12.30 | 12.45 | 1,252 | +0.15(+1.24%) |
Jun 14, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) |
Jun 13, 2011 | 11.86 | 11.86 | 11.85 | 11.85 | 2,865 | -0.00(-0.00%) |
Jun 10, 2011 | 11.99 | 12.02 | 11.85 | 11.85 | 4,594 | -0.16(-1.33%) |
Jun 09, 2011 | 11.86 | 12.16 | 11.85 | 12.01 | 1,610 | +0.13(+1.12%) |
Jun 08, 2011 | 11.86 | 11.88 | 11.85 | 11.88 | 2,530 | +0.03(+0.23%) |
Jun 07, 2011 | 11.85 | 12.16 | 11.85 | 11.85 | 1,150 | -0.02(-0.17%) |
Jun 06, 2011 | 11.86 | 11.99 | 11.85 | 11.87 | 2,990 | -0.08(-0.67%) |
Jun 03, 2011 | 11.86 | 11.95 | 11.85 | 11.95 | 2,010 | -0.12(-0.99%) |
May 24, 2011 | 11.80 | 12.38 | 11.80 | 12.07 | 5,843 | +0.23(+1.94%) |
May 23, 2011 | 11.70 | 11.93 | 11.70 | 11.84 | 2,450 | -0.07(-0.59%) |
May 20, 2011 | 11.75 | 12.40 | 11.64 | 11.91 | 17,996 | -0.04(-0.33%) |
May 19, 2011 | 11.12 | 11.95 | 11.12 | 11.95 | 6,219 | +0.83(+7.46%) |
May 18, 2011 | 10.49 | 11.41 | 10.49 | 11.12 | 12,383 | +0.69(+6.62%) |
May 17, 2011 | 10.11 | 10.94 | 10.11 | 10.43 | 7,121 | +0.35(+3.47%) |
May 16, 2011 | 11.00 | 11.00 | 9.540 | 10.08 | 15,262 | -1.26(-11.11%) |
May 13, 2011 | 11.48 | 11.48 | 11.24 | 11.34 | 7,088 | -0.06(-0.53%) |
May 12, 2011 | 11.45 | 11.50 | 11.40 | 11.40 | 2,018 | -0.03(-0.28%) |
May 11, 2011 | 11.72 | 11.72 | 11.40 | 11.43 | 4,858 | -0.26(-2.20%) |
May 10, 2011 | 11.65 | 11.70 | 11.52 | 11.69 | 1,958 | +0.04(+0.34%) |
May 09, 2011 | 11.65 | 11.76 | 11.65 | 11.65 | 3,300 | -0.10(-0.85%) |
May 06, 2011 | 11.61 | 11.86 | 11.60 | 11.75 | 4,652 | +0.15(+1.29%) |
May 05, 2011 | 11.71 | 11.76 | 11.60 | 11.60 | 1,627 | -0.16(-1.36%) |
May 04, 2011 | 11.93 | 11.96 | 11.60 | 11.76 | 5,527 | -0.30(-2.49%) |
May 03, 2011 | 12.27 | 12.27 | 11.85 | 12.06 | 4,273 | -0.21(-1.71%) |