Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.99 | 12.23 | 11.83 | 12.12 | 31,709 | +0.07(+0.61%) |
Jul 28, 2011 | 11.94 | 12.17 | 11.94 | 12.05 | 15,900 | +0.05(+0.42%) |
Jul 27, 2011 | 12.24 | 12.29 | 11.78 | 12.00 | 62,300 | -0.19(-1.55%) |
Jul 26, 2011 | 12.21 | 12.29 | 12.18 | 12.19 | 35,801 | -0.03(-0.28%) |
Jul 25, 2011 | 12.26 | 12.30 | 12.21 | 12.22 | 41,555 | +0.02(+0.14%) |
Jul 22, 2011 | 12.23 | 12.30 | 12.21 | 12.21 | 36,516 | -0.09(-0.69%) |
Jul 21, 2011 | 12.29 | 12.29 | 12.21 | 12.29 | 19,537 | +0.05(+0.41%) |
Jul 20, 2011 | 12.31 | 12.31 | 12.15 | 12.24 | 42,291 | -0.07(-0.60%) |
Jul 19, 2011 | 12.24 | 12.31 | 12.21 | 12.31 | 22,478 | +0.01(+0.07%) |
Jul 18, 2011 | 12.31 | 12.31 | 12.21 | 12.30 | 22,566 | -0.00(-0.00%) |
Jul 15, 2011 | 12.31 | 12.31 | 12.21 | 12.30 | 19,930 | +0.10(+0.81%) |
Jul 14, 2011 | 12.47 | 12.47 | 12.16 | 12.21 | 15,215 | -0.22(-1.74%) |
Jul 13, 2011 | 12.28 | 12.46 | 12.28 | 12.42 | 38,993 | +0.02(+0.17%) |
Jul 12, 2011 | 12.41 | 12.44 | 12.26 | 12.40 | 56,174 | +0.09(+0.70%) |
Jul 11, 2011 | 12.51 | 12.51 | 12.21 | 12.31 | 62,773 | -0.21(-1.64%) |
Jul 08, 2011 | 12.21 | 12.52 | 12.18 | 12.52 | 48,478 | +0.37(+3.00%) |
Jul 07, 2011 | 12.24 | 12.28 | 12.15 | 12.15 | 11,857 | +0.00(+0.04%) |
Jul 06, 2011 | 11.99 | 12.28 | 11.83 | 12.15 | 30,123 | -0.03(-0.28%) |
Jul 05, 2011 | 11.88 | 12.18 | 11.71 | 12.18 | 44,210 | +0.30(+2.55%) |
Jul 01, 2011 | 11.77 | 11.88 | 11.49 | 11.88 | 93,818 | +0.22(+1.85%) |
Jun 30, 2011 | 11.91 | 11.92 | 11.45 | 11.67 | 104,029 | -0.11(-0.92%) |
Jun 29, 2011 | 11.81 | 11.92 | 11.73 | 11.77 | 23,758 | -0.01(-0.07%) |
Jun 28, 2011 | 11.64 | 12.04 | 11.54 | 11.78 | 93,783 | +0.26(+2.29%) |
Jun 27, 2011 | 11.61 | 12.12 | 10.83 | 11.52 | 407,667 | -0.65(-5.33%) |
Jun 24, 2011 | 12.35 | 12.35 | 12.12 | 12.17 | 34,019 | -0.07(-0.56%) |
Jun 23, 2011 | 12.27 | 12.31 | 12.14 | 12.24 | 48,691 | -0.06(-0.46%) |
Jun 22, 2011 | 12.44 | 12.48 | 12.10 | 12.29 | 98,183 | -0.09(-0.77%) |
Jun 21, 2011 | 12.60 | 12.64 | 12.39 | 12.39 | 44,073 | -0.23(-1.85%) |
Jun 20, 2011 | 12.62 | 12.64 | 12.55 | 12.62 | 6,543 | -0.02(-0.14%) |
Jun 17, 2011 | 12.63 | 12.69 | 12.57 | 12.64 | 57,338 | +0.03(+0.24%) |
Jun 16, 2011 | 12.62 | 12.62 | 12.49 | 12.61 | 27,256 | +0.07(+0.59%) |
Jun 15, 2011 | 12.57 | 12.64 | 12.46 | 12.53 | 16,025 | -0.11(-0.89%) |
Jun 14, 2011 | 12.59 | 12.74 | 12.45 | 12.65 | 30,980 | +0.22(+1.77%) |
Jun 13, 2011 | 12.52 | 12.59 | 12.40 | 12.43 | 46,257 | -0.10(-0.81%) |
Jun 10, 2011 | 12.46 | 12.57 | 12.46 | 12.53 | 13,481 | -0.04(-0.34%) |
Jun 09, 2011 | 12.45 | 12.57 | 12.41 | 12.57 | 44,500 | +0.01(+0.07%) |
Jun 08, 2011 | 12.61 | 12.61 | 12.41 | 12.56 | 15,588 | -0.05(-0.40%) |
Jun 07, 2011 | 12.40 | 12.61 | 12.40 | 12.61 | 38,559 | +0.40(+3.30%) |
Jun 06, 2011 | 12.51 | 12.53 | 12.16 | 12.21 | 66,539 | -0.29(-2.34%) |
Jun 03, 2011 | 12.41 | 12.50 | 12.37 | 12.50 | 11,823 | -0.11(-0.88%) |
May 24, 2011 | 12.55 | 12.63 | 12.45 | 12.61 | 46,926 | +0.02(+0.17%) |
May 23, 2011 | 12.54 | 12.65 | 12.51 | 12.59 | 37,182 | +0.00(+0.00%) |
May 20, 2011 | 12.42 | 12.59 | 12.42 | 12.59 | 29,562 | +0.14(+1.16%) |
May 19, 2011 | 12.57 | 12.57 | 12.42 | 12.45 | 50,225 | -0.09(-0.75%) |
May 18, 2011 | 12.49 | 12.57 | 12.43 | 12.54 | 33,713 | +0.06(+0.44%) |
May 17, 2011 | 12.51 | 12.53 | 12.44 | 12.49 | 18,452 | +0.00(+0.00%) |
May 16, 2011 | 12.48 | 12.55 | 12.40 | 12.49 | 31,829 | +0.08(+0.62%) |
May 13, 2011 | 12.36 | 12.48 | 12.36 | 12.41 | 25,391 | +0.02(+0.17%) |
May 12, 2011 | 12.32 | 12.43 | 12.32 | 12.39 | 39,077 | +0.06(+0.52%) |
May 11, 2011 | 12.57 | 12.57 | 12.32 | 12.32 | 59,785 | -0.20(-1.59%) |
May 10, 2011 | 12.47 | 12.54 | 12.46 | 12.52 | 25,566 | +0.00(+0.00%) |
May 09, 2011 | 12.44 | 12.53 | 12.40 | 12.52 | 88,617 | +0.13(+1.03%) |
May 06, 2011 | 12.53 | 12.53 | 12.35 | 12.40 | 35,743 | -0.02(-0.17%) |
May 05, 2011 | 12.52 | 12.53 | 12.42 | 12.42 | 22,469 | -0.07(-0.54%) |
May 04, 2011 | 12.53 | 12.53 | 12.49 | 12.49 | 30,609 | -0.05(-0.41%) |
May 03, 2011 | 12.53 | 12.57 | 12.53 | 12.54 | 17,790 | -0.03(-0.20%) |