Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.85 | 12.12 | 11.80 | 11.86 | 1,038,950 | -0.12(-0.96%) |
Jul 28, 2011 | 12.05 | 12.41 | 11.96 | 11.97 | 1,595,332 | -0.05(-0.39%) |
Jul 27, 2011 | 12.24 | 12.25 | 11.99 | 12.02 | 1,423,835 | -0.29(-2.39%) |
Jul 26, 2011 | 12.55 | 12.55 | 12.30 | 12.31 | 947,151 | -0.27(-2.13%) |
Jul 25, 2011 | 12.54 | 12.79 | 12.53 | 12.58 | 567,452 | -0.13(-1.03%) |
Jul 22, 2011 | 12.96 | 12.96 | 12.67 | 12.71 | 642,446 | -0.26(-2.02%) |
Jul 21, 2011 | 12.69 | 13.05 | 12.57 | 12.97 | 1,334,050 | +0.35(+2.74%) |
Jul 20, 2011 | 12.53 | 12.66 | 12.46 | 12.63 | 931,924 | -0.01(-0.08%) |
Jul 19, 2011 | 12.37 | 12.75 | 12.36 | 12.64 | 1,089,947 | +0.41(+3.39%) |
Jul 18, 2011 | 12.42 | 12.45 | 11.97 | 12.22 | 1,590,967 | -0.26(-2.06%) |
Jul 15, 2011 | 12.96 | 12.96 | 12.45 | 12.48 | 1,247,963 | -0.42(-3.25%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.77 | 12.90 | 1,323,392 | -0.17(-1.28%) |
Jul 13, 2011 | 13.18 | 13.44 | 13.04 | 13.07 | 1,068,298 | -0.05(-0.36%) |
Jul 12, 2011 | 13.05 | 13.32 | 12.99 | 13.11 | 673,405 | +0.03(+0.24%) |
Jul 11, 2011 | 13.35 | 13.44 | 13.06 | 13.08 | 813,674 | -0.45(-3.29%) |
Jul 08, 2011 | 13.50 | 13.59 | 13.32 | 13.53 | 692,424 | -0.16(-1.19%) |
Jul 07, 2011 | 13.43 | 13.74 | 13.30 | 13.69 | 728,371 | +0.45(+3.41%) |
Jul 06, 2011 | 13.27 | 13.35 | 13.07 | 13.24 | 560,106 | -0.02(-0.16%) |
Jul 05, 2011 | 13.50 | 13.53 | 13.11 | 13.26 | 598,463 | -0.21(-1.56%) |
Jul 01, 2011 | 12.95 | 13.54 | 12.93 | 13.47 | 1,198,410 | +0.55(+4.26%) |
Jun 30, 2011 | 12.98 | 13.15 | 12.86 | 12.92 | 1,730,051 | -0.05(-0.36%) |
Jun 29, 2011 | 13.49 | 13.57 | 12.85 | 12.97 | 1,389,752 | -0.48(-3.55%) |
Jun 28, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 886,026 | +0.10(+0.79%) |
Jun 27, 2011 | 13.38 | 13.60 | 13.28 | 13.34 | 921,519 | -0.04(-0.27%) |
Jun 24, 2011 | 13.58 | 13.70 | 13.17 | 13.38 | 5,910,955 | -0.21(-1.54%) |
Jun 23, 2011 | 13.35 | 13.61 | 13.29 | 13.59 | 991,933 | +0.12(+0.90%) |
Jun 22, 2011 | 13.40 | 13.71 | 13.17 | 13.47 | 682,473 | +0.01(+0.08%) |
Jun 21, 2011 | 13.42 | 13.54 | 13.30 | 13.46 | 503,712 | +0.14(+1.02%) |
Jun 20, 2011 | 13.28 | 13.36 | 13.26 | 13.32 | 671,652 | +0.18(+1.36%) |
Jun 17, 2011 | 13.10 | 13.32 | 12.99 | 13.14 | 1,869,874 | +0.19(+1.50%) |
Jun 16, 2011 | 12.72 | 13.12 | 12.69 | 12.95 | 941,224 | +0.27(+2.11%) |
Jun 15, 2011 | 12.97 | 12.98 | 12.63 | 12.68 | 1,140,303 | -0.39(-3.01%) |
Jun 14, 2011 | 13.07 | 13.28 | 13.00 | 13.07 | 1,305,238 | +0.13(+1.01%) |
Jun 13, 2011 | 12.88 | 12.98 | 12.69 | 12.94 | 1,683,210 | +0.09(+0.73%) |
Jun 10, 2011 | 12.96 | 13.09 | 12.70 | 12.85 | 1,179,486 | -0.20(-1.57%) |
Jun 09, 2011 | 12.90 | 13.17 | 12.83 | 13.05 | 846,826 | +0.19(+1.51%) |
Jun 08, 2011 | 12.88 | 12.99 | 12.81 | 12.86 | 1,206,582 | -0.07(-0.57%) |
Jun 07, 2011 | 13.01 | 13.11 | 12.87 | 12.93 | 1,106,497 | -0.02(-0.16%) |
Jun 06, 2011 | 13.25 | 13.27 | 12.90 | 12.95 | 727,838 | -0.29(-2.22%) |
Jun 03, 2011 | 13.24 | 13.41 | 13.17 | 13.25 | 1,010,619 | -0.17(-1.29%) |
May 24, 2011 | 13.58 | 13.60 | 13.29 | 13.42 | 946,564 | -0.10(-0.78%) |
May 23, 2011 | 13.59 | 13.74 | 13.48 | 13.52 | 998,269 | -0.23(-1.64%) |
May 20, 2011 | 13.57 | 13.90 | 13.49 | 13.75 | 1,051,712 | +0.12(+0.88%) |
May 19, 2011 | 13.41 | 13.65 | 13.31 | 13.63 | 1,962,859 | +0.33(+2.48%) |
May 18, 2011 | 12.89 | 13.32 | 12.89 | 13.30 | 1,682,336 | +0.43(+3.34%) |
May 17, 2011 | 12.99 | 13.06 | 12.76 | 12.87 | 1,462,808 | -0.20(-1.53%) |
May 16, 2011 | 13.09 | 13.25 | 12.95 | 13.07 | 1,085,569 | -0.07(-0.52%) |
May 13, 2011 | 13.20 | 13.23 | 13.09 | 13.14 | 1,205,165 | -0.05(-0.40%) |
May 12, 2011 | 13.23 | 13.36 | 13.04 | 13.19 | 1,461,383 | -0.08(-0.59%) |
May 11, 2011 | 13.29 | 13.51 | 13.13 | 13.27 | 1,886,135 | +0.01(+0.04%) |
May 10, 2011 | 14.26 | 14.26 | 13.15 | 13.26 | 4,444,849 | -1.13(-7.84%) |
May 09, 2011 | 14.60 | 14.60 | 14.30 | 14.39 | 987,011 | -0.14(-0.97%) |
May 06, 2011 | 14.72 | 14.82 | 14.36 | 14.53 | 1,059,123 | -0.01(-0.07%) |
May 05, 2011 | 14.46 | 14.61 | 14.34 | 14.54 | 1,384,510 | +0.03(+0.21%) |
May 04, 2011 | 14.75 | 14.75 | 14.39 | 14.51 | 1,494,276 | -0.21(-1.45%) |
May 03, 2011 | 14.87 | 15.07 | 14.57 | 14.72 | 1,597,369 | -0.19(-1.25%) |