Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.14 | 12.30 | 11.87 | 12.12 | 64,709 | -0.08(-0.64%) |
Jul 28, 2011 | 12.24 | 12.50 | 12.20 | 12.20 | 56,121 | -0.03(-0.24%) |
Jul 27, 2011 | 12.90 | 12.90 | 12.15 | 12.23 | 151,336 | -0.73(-5.66%) |
Jul 26, 2011 | 13.13 | 13.20 | 12.96 | 12.97 | 16,516 | -0.22(-1.64%) |
Jul 25, 2011 | 13.06 | 13.37 | 13.06 | 13.18 | 29,901 | -0.18(-1.32%) |
Jul 22, 2011 | 13.49 | 13.49 | 13.36 | 13.36 | 17,422 | -0.03(-0.20%) |
Jul 21, 2011 | 13.39 | 13.63 | 13.37 | 13.39 | 72,079 | +0.02(+0.12%) |
Jul 20, 2011 | 13.38 | 13.42 | 13.29 | 13.37 | 35,604 | +0.10(+0.72%) |
Jul 19, 2011 | 12.95 | 13.34 | 12.91 | 13.27 | 42,639 | +0.45(+3.53%) |
Jul 18, 2011 | 12.92 | 12.92 | 12.61 | 12.82 | 54,046 | -0.20(-1.54%) |
Jul 15, 2011 | 13.11 | 13.11 | 12.90 | 13.02 | 41,522 | -0.07(-0.53%) |
Jul 14, 2011 | 13.25 | 13.32 | 12.98 | 13.09 | 62,384 | -0.18(-1.33%) |
Jul 13, 2011 | 13.34 | 13.47 | 13.23 | 13.27 | 33,343 | -0.00(-0.02%) |
Jul 12, 2011 | 13.37 | 13.46 | 13.18 | 13.27 | 80,862 | -0.05(-0.34%) |
Jul 11, 2011 | 13.47 | 13.49 | 13.23 | 13.32 | 56,460 | -0.19(-1.38%) |
Jul 08, 2011 | 13.25 | 13.67 | 13.25 | 13.50 | 124,395 | +0.00(+0.00%) |
Jul 07, 2011 | 13.59 | 13.59 | 13.43 | 13.50 | 73,358 | -0.02(-0.12%) |
Jul 06, 2011 | 13.25 | 13.59 | 13.25 | 13.52 | 50,042 | +0.20(+1.53%) |
Jul 05, 2011 | 13.33 | 13.42 | 13.20 | 13.32 | 63,534 | +0.09(+0.64%) |
Jul 01, 2011 | 13.07 | 13.26 | 13.05 | 13.23 | 52,340 | +0.20(+1.56%) |
Jun 30, 2011 | 12.92 | 13.04 | 12.87 | 13.03 | 31,869 | +0.18(+1.43%) |
Jun 29, 2011 | 12.92 | 12.92 | 12.79 | 12.85 | 57,537 | +0.07(+0.51%) |
Jun 28, 2011 | 12.73 | 12.85 | 12.69 | 12.78 | 69,378 | +0.11(+0.88%) |
Jun 27, 2011 | 12.54 | 12.69 | 12.43 | 12.67 | 108,947 | +0.10(+0.76%) |
Jun 24, 2011 | 12.80 | 12.83 | 12.51 | 12.57 | 61,199 | -0.25(-1.92%) |
Jun 23, 2011 | 12.61 | 12.86 | 12.43 | 12.82 | 33,731 | +0.01(+0.08%) |
Jun 22, 2011 | 12.85 | 12.90 | 12.81 | 12.81 | 35,147 | -0.09(-0.66%) |
Jun 21, 2011 | 12.60 | 12.91 | 12.60 | 12.89 | 99,526 | +0.36(+2.88%) |
Jun 20, 2011 | 12.50 | 12.53 | 12.50 | 12.53 | 33,496 | +0.27(+2.16%) |
Jun 17, 2011 | 12.47 | 12.75 | 12.27 | 12.27 | 88,845 | -0.18(-1.45%) |
Jun 16, 2011 | 12.40 | 12.54 | 12.22 | 12.45 | 82,434 | +0.06(+0.48%) |
Jun 15, 2011 | 12.44 | 12.53 | 12.29 | 12.39 | 62,026 | -0.12(-0.94%) |
Jun 14, 2011 | 12.16 | 12.56 | 12.16 | 12.51 | 78,131 | +0.41(+3.39%) |
Jun 13, 2011 | 12.11 | 12.19 | 12.02 | 12.10 | 75,445 | +0.05(+0.41%) |
Jun 10, 2011 | 12.32 | 12.33 | 11.99 | 12.05 | 69,235 | -0.35(-2.80%) |
Jun 09, 2011 | 12.48 | 12.53 | 12.36 | 12.40 | 10,870 | -0.03(-0.26%) |
Jun 08, 2011 | 12.47 | 12.55 | 12.41 | 12.43 | 44,854 | -0.07(-0.55%) |
Jun 07, 2011 | 12.62 | 12.65 | 12.49 | 12.50 | 26,715 | -0.10(-0.78%) |
Jun 06, 2011 | 12.59 | 12.76 | 12.56 | 12.60 | 34,689 | -0.02(-0.18%) |
Jun 03, 2011 | 12.60 | 12.71 | 12.55 | 12.62 | 26,898 | +0.61(+5.05%) |
May 24, 2011 | 12.19 | 12.19 | 11.79 | 12.01 | 128,482 | -0.16(-1.32%) |
May 23, 2011 | 12.01 | 12.23 | 11.88 | 12.17 | 55,215 | +0.01(+0.08%) |
May 20, 2011 | 12.05 | 12.20 | 11.98 | 12.16 | 15,936 | +0.02(+0.16%) |
May 19, 2011 | 12.02 | 12.15 | 11.97 | 12.14 | 5,184 | +0.13(+1.09%) |
May 18, 2011 | 12.03 | 12.04 | 11.95 | 12.01 | 28,424 | +0.01(+0.05%) |
May 17, 2011 | 12.00 | 12.07 | 11.86 | 12.01 | 279,943 | +0.03(+0.22%) |
May 16, 2011 | 12.04 | 12.14 | 11.98 | 11.98 | 37,634 | -0.18(-1.46%) |
May 13, 2011 | 12.42 | 12.42 | 12.06 | 12.16 | 49,121 | -0.18(-1.44%) |
May 12, 2011 | 12.16 | 12.37 | 12.07 | 12.33 | 32,492 | +0.21(+1.70%) |
May 11, 2011 | 12.14 | 12.21 | 12.08 | 12.13 | 63,510 | -0.07(-0.59%) |
May 10, 2011 | 11.97 | 12.23 | 11.97 | 12.20 | 74,053 | +0.31(+2.65%) |
May 09, 2011 | 11.55 | 11.89 | 11.54 | 11.88 | 100,274 | +0.35(+3.04%) |
May 06, 2011 | 11.15 | 11.56 | 11.15 | 11.53 | 51,736 | +0.49(+4.48%) |
May 05, 2011 | 11.00 | 11.21 | 10.91 | 11.04 | 36,526 | +0.01(+0.12%) |
May 04, 2011 | 11.25 | 11.33 | 11.01 | 11.03 | 185,159 | -0.33(-2.89%) |
May 03, 2011 | 11.55 | 11.55 | 11.30 | 11.35 | 289,779 | -0.23(-2.01%) |