Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.00 | 13.27 | 12.74 | 13.02 | 812,458 | -0.24(-1.81%) |
Jul 28, 2011 | 13.24 | 13.63 | 13.20 | 13.26 | 1,029,872 | +0.02(+0.15%) |
Jul 27, 2011 | 13.65 | 13.78 | 13.14 | 13.24 | 1,324,680 | -0.49(-3.57%) |
Jul 26, 2011 | 13.79 | 13.89 | 13.48 | 13.73 | 1,036,026 | -0.12(-0.87%) |
Jul 25, 2011 | 13.78 | 14.15 | 13.68 | 13.85 | 584,115 | -0.19(-1.35%) |
Jul 22, 2011 | 14.13 | 14.18 | 14.00 | 14.04 | 632,057 | -0.14(-0.99%) |
Jul 21, 2011 | 14.04 | 14.25 | 13.96 | 14.18 | 731,889 | +0.23(+1.65%) |
Jul 20, 2011 | 14.07 | 14.15 | 13.91 | 13.95 | 708,814 | -0.07(-0.50%) |
Jul 19, 2011 | 13.84 | 14.28 | 13.84 | 14.02 | 1,056,677 | +0.33(+2.41%) |
Jul 18, 2011 | 13.65 | 14.08 | 13.52 | 13.69 | 1,660,454 | -0.08(-0.58%) |
Jul 15, 2011 | 13.13 | 13.89 | 13.13 | 13.77 | 1,808,406 | +0.74(+5.68%) |
Jul 14, 2011 | 13.34 | 13.65 | 13.02 | 13.03 | 898,815 | -0.28(-2.10%) |
Jul 13, 2011 | 13.15 | 13.74 | 13.12 | 13.31 | 863,469 | +0.27(+2.07%) |
Jul 12, 2011 | 13.21 | 13.35 | 13.02 | 13.04 | 686,238 | -0.29(-2.18%) |
Jul 11, 2011 | 13.56 | 13.72 | 13.17 | 13.33 | 593,755 | -0.50(-3.62%) |
Jul 08, 2011 | 13.86 | 14.01 | 13.57 | 13.83 | 477,967 | -0.32(-2.26%) |
Jul 07, 2011 | 13.96 | 14.22 | 13.94 | 14.15 | 967,769 | +0.40(+2.91%) |
Jul 06, 2011 | 13.77 | 13.88 | 13.54 | 13.75 | 717,656 | -0.03(-0.22%) |
Jul 05, 2011 | 13.95 | 14.01 | 13.65 | 13.78 | 693,295 | -0.14(-1.01%) |
Jul 01, 2011 | 13.49 | 14.00 | 13.42 | 13.92 | 930,772 | +0.48(+3.57%) |
Jun 30, 2011 | 12.93 | 13.49 | 12.93 | 13.44 | 1,206,741 | +0.56(+4.35%) |
Jun 29, 2011 | 12.81 | 13.05 | 12.67 | 12.88 | 1,036,799 | +0.19(+1.50%) |
Jun 28, 2011 | 12.76 | 12.83 | 12.55 | 12.69 | 962,343 | -0.03(-0.24%) |
Jun 27, 2011 | 12.28 | 12.88 | 12.25 | 12.72 | 1,104,731 | +0.41(+3.33%) |
Jun 24, 2011 | 12.92 | 13.01 | 12.22 | 12.31 | 2,108,947 | -0.58(-4.50%) |
Jun 23, 2011 | 12.84 | 12.92 | 12.35 | 12.89 | 1,206,472 | -0.15(-1.15%) |
Jun 22, 2011 | 13.08 | 13.34 | 12.91 | 13.04 | 765,957 | -0.15(-1.14%) |
Jun 21, 2011 | 12.81 | 13.23 | 12.75 | 13.19 | 1,353,716 | +0.56(+4.43%) |
Jun 20, 2011 | 12.55 | 12.64 | 12.48 | 12.63 | 1,105,382 | +0.50(+4.12%) |
Jun 17, 2011 | 12.37 | 12.44 | 12.05 | 12.13 | 759,491 | -0.08(-0.66%) |
Jun 16, 2011 | 12.75 | 12.85 | 12.00 | 12.21 | 1,231,026 | -0.55(-4.31%) |
Jun 15, 2011 | 12.74 | 12.84 | 12.60 | 12.76 | 1,517,538 | -0.14(-1.09%) |
Jun 14, 2011 | 12.80 | 13.01 | 12.66 | 12.90 | 1,063,818 | +0.34(+2.71%) |
Jun 13, 2011 | 12.45 | 12.79 | 12.44 | 12.56 | 1,229,416 | +0.21(+1.70%) |
Jun 10, 2011 | 12.15 | 12.45 | 12.12 | 12.35 | 1,298,787 | +0.08(+0.65%) |
Jun 09, 2011 | 12.15 | 12.49 | 12.10 | 12.27 | 779,222 | +0.17(+1.40%) |
Jun 08, 2011 | 12.38 | 12.41 | 12.03 | 12.10 | 691,596 | -0.38(-3.04%) |
Jun 07, 2011 | 12.55 | 12.67 | 12.34 | 12.48 | 946,017 | +0.02(+0.16%) |
Jun 06, 2011 | 12.54 | 12.77 | 12.43 | 12.46 | 1,545,607 | -0.06(-0.48%) |
Jun 03, 2011 | 12.47 | 12.68 | 12.33 | 12.52 | 1,332,096 | +0.50(+4.16%) |
May 24, 2011 | 11.95 | 12.16 | 11.84 | 12.02 | 761,212 | +0.15(+1.26%) |
May 23, 2011 | 11.97 | 12.03 | 11.78 | 11.87 | 515,794 | -0.36(-2.94%) |
May 20, 2011 | 12.41 | 12.56 | 12.21 | 12.23 | 762,929 | -0.28(-2.24%) |
May 19, 2011 | 12.42 | 12.64 | 12.09 | 12.51 | 906,366 | +0.25(+2.04%) |
May 18, 2011 | 11.80 | 12.36 | 11.79 | 12.26 | 1,515,499 | +0.56(+4.79%) |
May 17, 2011 | 12.09 | 12.12 | 11.62 | 11.70 | 1,695,233 | -0.52(-4.26%) |
May 16, 2011 | 12.38 | 12.64 | 12.19 | 12.22 | 1,147,961 | -0.26(-2.08%) |
May 13, 2011 | 13.13 | 13.31 | 12.46 | 12.48 | 1,583,895 | -0.62(-4.73%) |
May 12, 2011 | 13.32 | 13.40 | 13.07 | 13.10 | 620,842 | -0.28(-2.09%) |
May 11, 2011 | 13.72 | 13.75 | 13.16 | 13.38 | 707,109 | -0.34(-2.48%) |
May 10, 2011 | 13.67 | 13.91 | 13.65 | 13.72 | 461,306 | +0.13(+0.96%) |
May 09, 2011 | 13.53 | 13.77 | 13.41 | 13.59 | 502,446 | +0.07(+0.52%) |
May 06, 2011 | 13.63 | 14.02 | 13.36 | 13.52 | 670,245 | +0.16(+1.20%) |
May 05, 2011 | 13.30 | 13.68 | 13.10 | 13.36 | 1,045,623 | -0.03(-0.22%) |
May 04, 2011 | 13.74 | 13.86 | 13.07 | 13.39 | 1,444,975 | -0.31(-2.26%) |
May 03, 2011 | 14.33 | 14.60 | 13.62 | 13.70 | 1,431,350 | -0.70(-4.86%) |