Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.64 | 11.98 | 11.62 | 11.70 | 593,166 | -0.14(-1.17%) |
Jul 28, 2011 | 11.82 | 12.06 | 11.67 | 11.84 | 340,739 | +0.00(+0.00%) |
Jul 27, 2011 | 12.22 | 12.31 | 11.61 | 11.84 | 459,241 | -0.50(-4.08%) |
Jul 26, 2011 | 11.91 | 12.45 | 11.91 | 12.35 | 629,982 | +0.47(+3.94%) |
Jul 25, 2011 | 11.92 | 12.05 | 11.75 | 11.88 | 274,921 | -0.22(-1.79%) |
Jul 22, 2011 | 11.84 | 12.14 | 11.73 | 12.09 | 613,085 | +0.25(+2.12%) |
Jul 21, 2011 | 11.71 | 11.89 | 11.71 | 11.84 | 361,474 | +0.13(+1.11%) |
Jul 20, 2011 | 11.88 | 11.90 | 11.66 | 11.71 | 643,684 | -0.14(-1.17%) |
Jul 19, 2011 | 11.90 | 12.13 | 11.85 | 11.85 | 365,429 | +0.05(+0.44%) |
Jul 18, 2011 | 11.76 | 11.93 | 11.65 | 11.80 | 182,881 | +0.00(+0.00%) |
Jul 15, 2011 | 11.99 | 12.20 | 11.71 | 11.80 | 454,003 | -0.16(-1.31%) |
Jul 14, 2011 | 12.32 | 12.44 | 11.95 | 11.95 | 396,476 | -0.41(-3.30%) |
Jul 13, 2011 | 12.18 | 12.49 | 12.13 | 12.36 | 265,678 | +0.23(+1.86%) |
Jul 12, 2011 | 12.73 | 12.74 | 12.11 | 12.14 | 349,411 | -0.70(-5.47%) |
Jul 11, 2011 | 12.68 | 13.00 | 12.61 | 12.84 | 234,120 | -0.01(-0.07%) |
Jul 08, 2011 | 13.08 | 13.26 | 12.74 | 12.85 | 335,290 | -0.43(-3.20%) |
Jul 07, 2011 | 13.18 | 13.48 | 13.18 | 13.27 | 316,417 | +0.20(+1.53%) |
Jul 06, 2011 | 13.30 | 13.42 | 12.97 | 13.07 | 243,755 | -0.23(-1.76%) |
Jul 05, 2011 | 13.39 | 13.45 | 13.25 | 13.31 | 157,273 | -0.10(-0.78%) |
Jul 01, 2011 | 13.39 | 13.57 | 13.15 | 13.41 | 208,658 | +0.03(+0.26%) |
Jun 30, 2011 | 13.10 | 13.50 | 13.06 | 13.38 | 394,845 | +0.24(+1.85%) |
Jun 29, 2011 | 13.23 | 13.23 | 12.87 | 13.13 | 231,176 | -0.06(-0.46%) |
Jun 28, 2011 | 13.07 | 13.24 | 12.95 | 13.20 | 262,342 | +0.14(+1.06%) |
Jun 27, 2011 | 13.08 | 13.16 | 12.83 | 13.06 | 339,682 | -0.08(-0.59%) |
Jun 24, 2011 | 13.06 | 13.18 | 12.89 | 13.13 | 1,001,753 | +0.08(+0.60%) |
Jun 23, 2011 | 12.39 | 13.09 | 12.36 | 13.06 | 366,999 | +0.49(+3.86%) |
Jun 22, 2011 | 12.67 | 12.74 | 12.57 | 12.57 | 268,875 | -0.18(-1.43%) |
Jun 21, 2011 | 12.52 | 12.85 | 12.36 | 12.75 | 300,529 | +0.31(+2.51%) |
Jun 20, 2011 | 12.35 | 12.58 | 12.23 | 12.44 | 300,352 | +0.05(+0.42%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.27 | 12.39 | 769,599 | -0.43(-3.32%) |
Jun 16, 2011 | 12.80 | 13.10 | 12.66 | 12.81 | 363,735 | -0.01(-0.07%) |
Jun 15, 2011 | 13.13 | 13.26 | 12.76 | 12.82 | 355,274 | -0.45(-3.40%) |
Jun 14, 2011 | 13.25 | 13.40 | 13.15 | 13.27 | 276,360 | +0.17(+1.32%) |
Jun 13, 2011 | 13.17 | 13.21 | 13.00 | 13.10 | 294,056 | -0.07(-0.53%) |
Jun 10, 2011 | 13.37 | 13.44 | 12.98 | 13.17 | 333,635 | -0.25(-1.87%) |
Jun 09, 2011 | 13.87 | 14.07 | 13.38 | 13.42 | 468,943 | -0.37(-2.70%) |
Jun 08, 2011 | 14.01 | 14.15 | 13.66 | 13.79 | 257,703 | -0.28(-1.97%) |
Jun 07, 2011 | 14.08 | 14.20 | 13.92 | 14.07 | 147,363 | +0.11(+0.81%) |
Jun 06, 2011 | 14.06 | 14.13 | 13.92 | 13.96 | 201,770 | -0.14(-0.98%) |
Jun 03, 2011 | 14.26 | 14.47 | 13.97 | 14.10 | 269,619 | +0.08(+0.56%) |
May 24, 2011 | 14.05 | 14.31 | 13.88 | 14.02 | 302,850 | +0.01(+0.06%) |
May 23, 2011 | 14.18 | 14.21 | 13.97 | 14.01 | 262,152 | -0.40(-2.77%) |
May 20, 2011 | 14.44 | 14.71 | 14.05 | 14.41 | 499,447 | -0.14(-0.95%) |
May 19, 2011 | 14.43 | 14.61 | 14.09 | 14.55 | 403,368 | +0.13(+0.90%) |
May 18, 2011 | 14.18 | 14.51 | 14.12 | 14.42 | 203,877 | +0.32(+2.28%) |
May 17, 2011 | 13.98 | 14.20 | 13.88 | 14.10 | 317,565 | +0.00(+0.00%) |
May 16, 2011 | 14.06 | 14.57 | 13.92 | 14.10 | 500,013 | -0.02(-0.12%) |
May 13, 2011 | 14.53 | 14.77 | 14.06 | 14.11 | 610,253 | -0.23(-1.63%) |
May 12, 2011 | 14.04 | 14.44 | 13.98 | 14.35 | 189,459 | +0.25(+1.78%) |
May 11, 2011 | 14.19 | 14.23 | 13.95 | 14.10 | 332,075 | -0.11(-0.79%) |
May 10, 2011 | 14.00 | 14.23 | 14.00 | 14.21 | 216,268 | +0.10(+0.74%) |
May 09, 2011 | 14.09 | 14.23 | 13.87 | 14.11 | 150,410 | +0.04(+0.31%) |
May 06, 2011 | 14.14 | 14.36 | 14.03 | 14.06 | 315,058 | -0.02(-0.12%) |
May 05, 2011 | 13.79 | 14.31 | 13.72 | 14.08 | 353,275 | +0.16(+1.12%) |
May 04, 2011 | 14.16 | 14.23 | 13.85 | 13.92 | 539,676 | -0.25(-1.77%) |
May 03, 2011 | 14.38 | 14.62 | 14.11 | 14.18 | 702,019 | -0.33(-2.27%) |