Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.40 | 12.60 | 12.40 | 12.53 | 6,185,361 | +0.06(+0.48%) |
Jul 28, 2011 | 12.52 | 12.54 | 12.44 | 12.47 | 6,826,228 | +0.14(+1.14%) |
Jul 27, 2011 | 12.45 | 12.48 | 12.30 | 12.33 | 10,370,826 | -0.08(-0.65%) |
Jul 26, 2011 | 12.41 | 12.46 | 12.36 | 12.41 | 3,978,111 | +0.05(+0.38%) |
Jul 25, 2011 | 12.30 | 12.41 | 12.30 | 12.36 | 3,703,921 | -0.01(-0.05%) |
Jul 22, 2011 | 12.36 | 12.40 | 12.35 | 12.37 | 4,325,758 | +0.08(+0.62%) |
Jul 21, 2011 | 12.17 | 12.33 | 12.17 | 12.29 | 4,483,630 | +0.12(+1.01%) |
Jul 20, 2011 | 12.17 | 12.23 | 12.15 | 12.17 | 3,197,040 | +0.05(+0.44%) |
Jul 19, 2011 | 12.06 | 12.15 | 12.04 | 12.12 | 7,208,914 | +0.11(+0.94%) |
Jul 18, 2011 | 12.02 | 12.05 | 11.94 | 12.00 | 3,648,528 | -0.06(-0.50%) |
Jul 15, 2011 | 12.11 | 12.12 | 12.00 | 12.06 | 2,380,596 | +0.00(+0.00%) |
Jul 14, 2011 | 12.14 | 12.20 | 12.04 | 12.06 | 5,457,624 | -0.05(-0.39%) |
Jul 13, 2011 | 12.07 | 12.22 | 12.07 | 12.11 | 8,008,697 | +0.07(+0.55%) |
Jul 12, 2011 | 12.06 | 12.14 | 12.03 | 12.04 | 6,806,888 | -0.10(-0.82%) |
Jul 11, 2011 | 12.24 | 12.25 | 12.09 | 12.14 | 5,878,668 | -0.26(-2.10%) |
Jul 08, 2011 | 12.36 | 12.41 | 12.31 | 12.40 | 4,791,989 | -0.05(-0.38%) |
Jul 07, 2011 | 12.45 | 12.52 | 12.42 | 12.45 | 3,647,933 | +0.06(+0.48%) |
Jul 06, 2011 | 12.36 | 12.40 | 12.27 | 12.39 | 8,127,335 | -0.07(-0.54%) |
Jul 05, 2011 | 12.43 | 12.48 | 12.40 | 12.46 | 6,697,960 | -0.00(-0.00%) |
Jul 01, 2011 | 12.34 | 12.48 | 12.33 | 12.46 | 4,560,229 | +0.11(+0.87%) |
Jun 30, 2011 | 12.26 | 12.37 | 12.24 | 12.35 | 5,651,486 | +0.18(+1.48%) |
Jun 29, 2011 | 12.14 | 12.20 | 12.10 | 12.17 | 8,808,943 | +0.06(+0.50%) |
Jun 28, 2011 | 12.05 | 12.13 | 12.00 | 12.11 | 4,446,626 | +0.04(+0.33%) |
Jun 27, 2011 | 12.01 | 12.13 | 11.99 | 12.07 | 4,161,622 | +0.11(+0.89%) |
Jun 24, 2011 | 12.02 | 12.07 | 11.94 | 11.96 | 4,535,190 | +0.03(+0.28%) |
Jun 23, 2011 | 11.84 | 11.94 | 11.77 | 11.93 | 6,968,706 | +0.03(+0.22%) |
Jun 22, 2011 | 11.90 | 12.00 | 11.89 | 11.90 | 6,633,123 | +0.06(+0.54%) |
Jun 21, 2011 | 11.77 | 11.88 | 11.76 | 11.84 | 11,306,585 | +0.14(+1.17%) |
Jun 20, 2011 | 11.70 | 11.72 | 11.68 | 11.70 | 5,068,609 | -0.15(-1.26%) |
Jun 17, 2011 | 11.83 | 11.91 | 11.79 | 11.85 | 26,325,128 | +0.00(+0.00%) |
Jun 16, 2011 | 11.85 | 11.94 | 11.80 | 11.85 | 7,062,729 | -0.08(-0.71%) |
Jun 15, 2011 | 12.02 | 12.06 | 11.90 | 11.94 | 6,888,116 | -0.22(-1.82%) |
Jun 14, 2011 | 12.17 | 12.22 | 12.15 | 12.16 | 5,037,787 | +0.11(+0.92%) |
Jun 13, 2011 | 12.08 | 12.13 | 11.99 | 12.05 | 6,204,756 | +0.01(+0.11%) |
Jun 10, 2011 | 12.13 | 12.13 | 11.99 | 12.04 | 6,272,608 | -0.29(-2.33%) |
Jun 09, 2011 | 12.23 | 12.37 | 12.22 | 12.32 | 3,867,681 | +0.10(+0.80%) |
Jun 08, 2011 | 12.28 | 12.28 | 12.19 | 12.22 | 6,060,886 | -0.10(-0.79%) |
Jun 07, 2011 | 12.37 | 12.41 | 12.32 | 12.32 | 9,223,872 | +0.01(+0.11%) |
Jun 06, 2011 | 12.36 | 12.42 | 12.30 | 12.31 | 4,923,836 | -0.10(-0.81%) |
Jun 03, 2011 | 12.41 | 12.50 | 12.36 | 12.41 | 7,400,313 | +0.19(+1.57%) |
May 24, 2011 | 12.27 | 12.28 | 12.19 | 12.22 | 3,765,521 | +0.01(+0.05%) |
May 23, 2011 | 12.22 | 12.24 | 12.13 | 12.21 | 8,018,874 | -0.23(-1.88%) |
May 20, 2011 | 12.47 | 12.49 | 12.37 | 12.45 | 8,812,004 | -0.12(-0.98%) |
May 19, 2011 | 12.55 | 12.60 | 12.49 | 12.57 | 5,793,388 | +0.08(+0.68%) |
May 18, 2011 | 12.40 | 12.53 | 12.36 | 12.49 | 12,312,791 | +0.11(+0.89%) |
May 17, 2011 | 12.29 | 12.38 | 12.24 | 12.37 | 11,364,476 | -0.01(-0.05%) |
May 16, 2011 | 12.39 | 12.47 | 12.34 | 12.38 | 4,964,276 | -0.05(-0.37%) |
May 13, 2011 | 12.51 | 12.54 | 12.36 | 12.43 | 5,752,452 | -0.02(-0.16%) |
May 12, 2011 | 12.37 | 12.46 | 12.26 | 12.45 | 12,481,628 | +0.08(+0.63%) |
May 11, 2011 | 12.49 | 12.50 | 12.30 | 12.37 | 6,052,384 | -0.23(-1.86%) |
May 10, 2011 | 12.50 | 12.62 | 12.50 | 12.60 | 4,227,531 | +0.12(+0.99%) |
May 09, 2011 | 12.45 | 12.52 | 12.42 | 12.48 | 4,517,060 | +0.08(+0.68%) |
May 06, 2011 | 12.45 | 12.54 | 12.35 | 12.39 | 5,609,636 | +0.10(+0.79%) |
May 05, 2011 | 12.32 | 12.43 | 12.24 | 12.30 | 5,868,534 | -0.06(-0.47%) |
May 04, 2011 | 12.40 | 12.41 | 12.27 | 12.36 | 4,892,468 | -0.10(-0.84%) |
May 03, 2011 | 12.55 | 12.57 | 12.42 | 12.46 | 8,562,471 | -0.18(-1.44%) |