Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.12 | 11.44 | 11.08 | 11.43 | 278,147 | +0.18(+1.62%) |
Jul 28, 2011 | 11.28 | 11.43 | 11.17 | 11.25 | 301,437 | -0.05(-0.45%) |
Jul 27, 2011 | 11.57 | 11.57 | 11.25 | 11.30 | 582,727 | -0.29(-2.52%) |
Jul 26, 2011 | 11.74 | 11.84 | 11.54 | 11.59 | 296,831 | -0.16(-1.35%) |
Jul 25, 2011 | 11.81 | 11.94 | 11.74 | 11.75 | 262,717 | -0.21(-1.75%) |
Jul 22, 2011 | 12.03 | 12.13 | 11.96 | 11.96 | 215,697 | -0.19(-1.60%) |
Jul 21, 2011 | 12.07 | 12.24 | 11.95 | 12.15 | 284,503 | +0.16(+1.32%) |
Jul 20, 2011 | 11.94 | 12.05 | 11.80 | 11.99 | 341,681 | +0.07(+0.60%) |
Jul 19, 2011 | 11.89 | 12.02 | 11.81 | 11.92 | 467,991 | +0.12(+1.04%) |
Jul 18, 2011 | 12.06 | 12.10 | 11.77 | 11.80 | 353,079 | -0.25(-2.04%) |
Jul 15, 2011 | 11.98 | 12.12 | 11.97 | 12.05 | 535,054 | +0.08(+0.66%) |
Jul 14, 2011 | 12.10 | 12.19 | 11.89 | 11.97 | 526,483 | -0.21(-1.72%) |
Jul 13, 2011 | 12.12 | 12.64 | 12.07 | 12.18 | 683,145 | -0.50(-3.93%) |
Jul 12, 2011 | 12.44 | 12.69 | 12.43 | 12.67 | 400,320 | +0.22(+1.74%) |
Jul 11, 2011 | 12.30 | 12.48 | 12.25 | 12.46 | 352,512 | +0.05(+0.41%) |
Jul 08, 2011 | 12.41 | 12.54 | 12.35 | 12.41 | 275,698 | -0.19(-1.55%) |
Jul 07, 2011 | 12.46 | 12.72 | 12.42 | 12.60 | 321,739 | +0.21(+1.69%) |
Jul 06, 2011 | 12.20 | 12.43 | 12.15 | 12.39 | 303,686 | +0.15(+1.24%) |
Jul 05, 2011 | 12.13 | 12.27 | 12.10 | 12.24 | 289,641 | +0.11(+0.89%) |
Jul 01, 2011 | 11.72 | 12.22 | 11.69 | 12.13 | 530,820 | +0.41(+3.51%) |
Jun 30, 2011 | 11.76 | 11.79 | 11.69 | 11.72 | 408,002 | -0.06(-0.49%) |
Jun 29, 2011 | 11.82 | 11.89 | 11.66 | 11.78 | 241,545 | -0.05(-0.43%) |
Jun 28, 2011 | 11.67 | 11.90 | 11.65 | 11.83 | 281,676 | +0.17(+1.42%) |
Jun 27, 2011 | 11.45 | 11.68 | 11.25 | 11.66 | 407,697 | +0.19(+1.63%) |
Jun 24, 2011 | 11.42 | 11.59 | 11.36 | 11.48 | 425,898 | +0.06(+0.51%) |
Jun 23, 2011 | 11.33 | 11.46 | 11.13 | 11.42 | 329,430 | +0.01(+0.06%) |
Jun 22, 2011 | 11.57 | 11.61 | 11.40 | 11.41 | 350,361 | -0.22(-1.92%) |
Jun 21, 2011 | 11.66 | 11.74 | 11.53 | 11.63 | 398,836 | +0.04(+0.37%) |
Jun 20, 2011 | 11.61 | 11.68 | 11.39 | 11.59 | 221,655 | +0.10(+0.88%) |
Jun 17, 2011 | 11.64 | 11.73 | 11.42 | 11.49 | 495,654 | -0.09(-0.81%) |
Jun 16, 2011 | 11.30 | 11.61 | 11.30 | 11.58 | 430,620 | +0.29(+2.56%) |
Jun 15, 2011 | 11.41 | 11.51 | 11.26 | 11.30 | 277,173 | -0.23(-2.00%) |
Jun 14, 2011 | 11.43 | 11.59 | 11.39 | 11.53 | 300,246 | +0.17(+1.52%) |
Jun 13, 2011 | 11.24 | 11.44 | 11.18 | 11.35 | 302,006 | +0.12(+1.09%) |
Jun 10, 2011 | 11.24 | 11.37 | 11.18 | 11.23 | 438,832 | -0.08(-0.70%) |
Jun 09, 2011 | 11.35 | 11.50 | 11.30 | 11.31 | 382,397 | -0.04(-0.38%) |
Jun 08, 2011 | 11.59 | 11.63 | 11.35 | 11.35 | 678,442 | -0.30(-2.60%) |
Jun 07, 2011 | 11.55 | 11.81 | 11.55 | 11.66 | 302,836 | +0.10(+0.87%) |
Jun 06, 2011 | 11.71 | 11.71 | 11.53 | 11.55 | 399,692 | -0.11(-0.93%) |
Jun 03, 2011 | 11.63 | 11.84 | 11.54 | 11.66 | 551,333 | -0.50(-4.09%) |
May 24, 2011 | 12.36 | 12.36 | 12.12 | 12.16 | 511,278 | -0.19(-1.58%) |
May 23, 2011 | 12.41 | 12.54 | 12.35 | 12.36 | 344,178 | -0.18(-1.44%) |
May 20, 2011 | 12.64 | 12.71 | 12.48 | 12.54 | 328,051 | -0.17(-1.36%) |
May 19, 2011 | 12.62 | 12.90 | 12.45 | 12.71 | 683,315 | +0.15(+1.21%) |
May 18, 2011 | 12.38 | 12.58 | 12.33 | 12.56 | 173,459 | +0.17(+1.40%) |
May 17, 2011 | 12.35 | 12.47 | 12.28 | 12.38 | 174,448 | -0.05(-0.41%) |
May 16, 2011 | 12.61 | 12.65 | 12.43 | 12.43 | 266,201 | -0.25(-1.99%) |
May 13, 2011 | 12.93 | 12.93 | 12.59 | 12.69 | 193,149 | -0.19(-1.46%) |
May 12, 2011 | 12.56 | 12.88 | 12.50 | 12.87 | 161,650 | +0.28(+2.23%) |
May 11, 2011 | 12.78 | 12.87 | 12.59 | 12.59 | 226,232 | -0.20(-1.58%) |
May 10, 2011 | 12.58 | 12.80 | 12.58 | 12.80 | 227,219 | +0.27(+2.19%) |
May 09, 2011 | 12.38 | 12.56 | 12.38 | 12.52 | 208,495 | +0.15(+1.22%) |
May 06, 2011 | 12.55 | 12.62 | 12.36 | 12.37 | 266,646 | -0.10(-0.81%) |
May 05, 2011 | 12.51 | 12.67 | 12.36 | 12.47 | 251,488 | -0.08(-0.63%) |
May 04, 2011 | 12.48 | 12.65 | 12.41 | 12.55 | 363,335 | +0.06(+0.46%) |
May 03, 2011 | 12.52 | 12.59 | 12.35 | 12.49 | 305,721 | -0.06(-0.52%) |