Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.43 | 11.63 | 11.27 | 11.44 | 1,397,931 | +0.00(+0.00%) |
Jul 28, 2011 | 11.54 | 11.79 | 11.38 | 11.44 | 2,350,923 | -0.05(-0.42%) |
Jul 27, 2011 | 11.81 | 11.81 | 11.47 | 11.49 | 319,897 | -0.32(-2.72%) |
Jul 26, 2011 | 11.99 | 11.99 | 11.79 | 11.81 | 268,054 | -0.18(-1.54%) |
Jul 25, 2011 | 11.96 | 12.10 | 11.96 | 11.99 | 231,257 | -0.09(-0.72%) |
Jul 22, 2011 | 12.11 | 12.12 | 12.08 | 12.08 | 323,254 | -0.15(-1.19%) |
Jul 21, 2011 | 12.18 | 12.29 | 12.18 | 12.23 | 302,557 | +0.08(+0.64%) |
Jul 20, 2011 | 12.17 | 12.21 | 12.07 | 12.15 | 199,701 | +0.00(+0.00%) |
Jul 19, 2011 | 11.88 | 12.20 | 11.88 | 12.15 | 658,815 | +0.36(+3.05%) |
Jul 18, 2011 | 11.89 | 11.92 | 11.67 | 11.79 | 998,988 | -0.15(-1.22%) |
Jul 15, 2011 | 12.10 | 12.10 | 11.90 | 11.94 | 557,002 | -0.07(-0.57%) |
Jul 14, 2011 | 12.21 | 12.28 | 12.00 | 12.00 | 342,370 | -0.17(-1.44%) |
Jul 13, 2011 | 12.20 | 12.43 | 12.17 | 12.18 | 1,032,129 | +0.00(+0.00%) |
Jul 12, 2011 | 12.15 | 12.32 | 12.09 | 12.18 | 957,578 | -0.02(-0.16%) |
Jul 11, 2011 | 12.40 | 12.41 | 12.15 | 12.20 | 652,339 | -0.34(-2.71%) |
Jul 08, 2011 | 12.50 | 12.59 | 12.41 | 12.54 | 640,630 | -0.17(-1.30%) |
Jul 07, 2011 | 12.59 | 12.75 | 12.57 | 12.70 | 428,912 | +0.25(+2.03%) |
Jul 06, 2011 | 12.50 | 12.53 | 12.39 | 12.45 | 477,040 | -0.07(-0.54%) |
Jul 05, 2011 | 12.55 | 12.62 | 12.40 | 12.52 | 868,638 | -0.10(-0.77%) |
Jul 01, 2011 | 12.32 | 12.64 | 12.32 | 12.62 | 315,271 | +0.27(+2.20%) |
Jun 30, 2011 | 12.38 | 12.38 | 12.28 | 12.34 | 1,708,430 | +0.04(+0.32%) |
Jun 29, 2011 | 12.54 | 12.55 | 12.20 | 12.31 | 2,397,772 | -0.21(-1.71%) |
Jun 28, 2011 | 12.44 | 12.52 | 12.39 | 12.52 | 700,833 | +0.17(+1.42%) |
Jun 27, 2011 | 12.38 | 12.47 | 12.21 | 12.34 | 307,838 | +0.01(+0.08%) |
Jun 24, 2011 | 12.48 | 12.56 | 12.24 | 12.33 | 618,852 | -0.11(-0.86%) |
Jun 23, 2011 | 12.16 | 12.47 | 12.11 | 12.44 | 2,466,033 | +0.16(+1.34%) |
Jun 22, 2011 | 12.20 | 12.49 | 12.18 | 12.28 | 626,594 | +0.01(+0.08%) |
Jun 21, 2011 | 12.10 | 12.32 | 12.10 | 12.27 | 368,721 | +0.20(+1.69%) |
Jun 20, 2011 | 12.02 | 12.08 | 12.02 | 12.06 | 252,790 | +0.11(+0.89%) |
Jun 17, 2011 | 11.99 | 12.02 | 11.88 | 11.96 | 261,893 | +0.11(+0.90%) |
Jun 16, 2011 | 11.68 | 11.98 | 11.68 | 11.85 | 644,675 | +0.17(+1.41%) |
Jun 15, 2011 | 11.82 | 11.91 | 11.66 | 11.68 | 716,333 | -0.29(-2.39%) |
Jun 14, 2011 | 11.79 | 12.04 | 11.79 | 11.97 | 636,927 | +0.27(+2.31%) |
Jun 13, 2011 | 11.69 | 11.77 | 11.60 | 11.70 | 500,758 | +0.03(+0.22%) |
Jun 10, 2011 | 11.86 | 11.94 | 11.58 | 11.67 | 785,209 | -0.22(-1.88%) |
Jun 09, 2011 | 11.84 | 12.01 | 11.80 | 11.90 | 197,951 | +0.07(+0.57%) |
Jun 08, 2011 | 12.01 | 12.01 | 11.83 | 11.83 | 781,477 | -0.20(-1.69%) |
Jun 07, 2011 | 12.33 | 12.33 | 12.03 | 12.03 | 757,348 | -0.10(-0.80%) |
Jun 06, 2011 | 12.34 | 12.44 | 12.11 | 12.13 | 761,187 | -0.28(-2.27%) |
Jun 03, 2011 | 12.50 | 12.55 | 12.37 | 12.41 | 392,535 | +0.01(+0.08%) |
May 24, 2011 | 12.52 | 12.58 | 12.37 | 12.40 | 508,882 | -0.07(-0.54%) |
May 23, 2011 | 12.52 | 12.60 | 12.43 | 12.47 | 335,559 | -0.17(-1.38%) |
May 20, 2011 | 12.58 | 12.72 | 12.55 | 12.65 | 163,714 | +0.03(+0.23%) |
May 19, 2011 | 12.58 | 12.66 | 12.50 | 12.62 | 328,027 | +0.09(+0.70%) |
May 18, 2011 | 12.34 | 12.55 | 12.33 | 12.53 | 474,843 | +0.17(+1.41%) |
May 17, 2011 | 12.40 | 12.44 | 12.30 | 12.35 | 481,588 | -0.10(-0.78%) |
May 16, 2011 | 12.39 | 12.53 | 12.37 | 12.45 | 259,327 | -0.02(-0.16%) |
May 13, 2011 | 12.58 | 12.60 | 12.44 | 12.47 | 1,023,726 | -0.13(-1.00%) |
May 12, 2011 | 12.47 | 12.65 | 12.41 | 12.60 | 266,612 | +0.04(+0.31%) |
May 11, 2011 | 12.74 | 12.75 | 12.50 | 12.56 | 1,254,497 | -0.19(-1.52%) |
May 10, 2011 | 12.76 | 12.81 | 12.69 | 12.75 | 1,309,105 | +0.03(+0.23%) |
May 09, 2011 | 12.76 | 12.78 | 12.68 | 12.72 | 330,667 | -0.08(-0.61%) |
May 06, 2011 | 12.94 | 13.00 | 12.77 | 12.80 | 1,501,553 | -0.02(-0.15%) |
May 05, 2011 | 12.70 | 12.97 | 12.60 | 12.82 | 616,866 | +0.04(+0.30%) |
May 04, 2011 | 12.78 | 12.80 | 12.62 | 12.78 | 1,765,209 | +0.02(+0.15%) |
May 03, 2011 | 12.88 | 12.93 | 12.67 | 12.76 | 715,953 | -0.18(-1.42%) |