Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.72 | 13.02 | 12.65 | 12.91 | 340,286 | +0.12(+0.91%) |
Jul 28, 2011 | 12.82 | 12.92 | 12.76 | 12.79 | 215,825 | +0.00(+0.00%) |
Jul 27, 2011 | 12.92 | 13.02 | 12.78 | 12.79 | 281,792 | -0.18(-1.37%) |
Jul 26, 2011 | 13.10 | 13.10 | 12.96 | 12.97 | 101,951 | -0.12(-0.89%) |
Jul 25, 2011 | 13.01 | 13.24 | 13.01 | 13.08 | 167,542 | -0.03(-0.26%) |
Jul 22, 2011 | 13.10 | 13.14 | 13.07 | 13.12 | 232,868 | -0.19(-1.39%) |
Jul 21, 2011 | 13.16 | 13.33 | 13.14 | 13.30 | 115,754 | +0.19(+1.44%) |
Jul 20, 2011 | 13.10 | 13.16 | 13.05 | 13.12 | 126,418 | -0.02(-0.14%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.05 | 13.13 | 303,388 | +0.07(+0.52%) |
Jul 18, 2011 | 13.20 | 13.20 | 13.01 | 13.07 | 169,915 | -0.17(-1.28%) |
Jul 15, 2011 | 13.21 | 13.33 | 13.18 | 13.24 | 164,882 | +0.02(+0.17%) |
Jul 14, 2011 | 13.36 | 13.42 | 13.17 | 13.21 | 121,378 | -0.15(-1.13%) |
Jul 13, 2011 | 13.28 | 13.47 | 13.25 | 13.36 | 125,963 | +0.13(+1.00%) |
Jul 12, 2011 | 13.21 | 13.32 | 13.19 | 13.23 | 144,293 | -0.02(-0.17%) |
Jul 11, 2011 | 13.21 | 13.35 | 13.21 | 13.25 | 144,370 | -0.11(-0.79%) |
Jul 08, 2011 | 13.31 | 13.39 | 13.16 | 13.36 | 231,114 | -0.06(-0.42%) |
Jul 07, 2011 | 13.32 | 13.50 | 13.22 | 13.42 | 213,232 | +0.15(+1.17%) |
Jul 06, 2011 | 13.21 | 13.29 | 13.20 | 13.26 | 117,272 | +0.03(+0.26%) |
Jul 05, 2011 | 13.23 | 13.26 | 13.04 | 13.23 | 188,319 | +0.01(+0.06%) |
Jul 01, 2011 | 13.13 | 13.29 | 13.13 | 13.22 | 208,678 | +0.14(+1.04%) |
Jun 30, 2011 | 12.95 | 13.15 | 12.88 | 13.08 | 221,250 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,157 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,585 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,824 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,091 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,515 | +0.06(+0.45%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,476 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,988 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,722 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,920 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,266 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,148 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,937 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.71 | 12.50 | 12.59 | 183,218 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,186 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.71 | 12.61 | 12.62 | 172,143 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,348 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,099 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,564 | +0.00(+0.00%) |
Jun 03, 2011 | 12.65 | 12.74 | 12.59 | 12.65 | 275,117 | +0.22(+1.79%) |
May 24, 2011 | 12.44 | 12.56 | 12.37 | 12.42 | 263,019 | +0.04(+0.34%) |
May 23, 2011 | 12.37 | 12.54 | 12.37 | 12.38 | 194,088 | -0.11(-0.91%) |
May 20, 2011 | 12.56 | 12.56 | 12.48 | 12.50 | 279,061 | -0.06(-0.48%) |
May 19, 2011 | 12.66 | 12.73 | 12.51 | 12.56 | 251,327 | -0.07(-0.54%) |
May 18, 2011 | 12.59 | 12.65 | 12.50 | 12.62 | 158,544 | +0.08(+0.60%) |
May 17, 2011 | 12.55 | 12.64 | 12.54 | 12.55 | 142,587 | -0.03(-0.27%) |
May 16, 2011 | 12.62 | 12.66 | 12.56 | 12.58 | 202,104 | -0.07(-0.57%) |
May 13, 2011 | 12.87 | 12.93 | 12.55 | 12.65 | 137,840 | -0.19(-1.47%) |
May 12, 2011 | 12.66 | 12.87 | 12.65 | 12.84 | 200,946 | +0.17(+1.34%) |
May 11, 2011 | 12.86 | 12.93 | 12.65 | 12.67 | 279,281 | -0.20(-1.55%) |
May 10, 2011 | 12.77 | 12.89 | 12.71 | 12.87 | 182,637 | +0.17(+1.34%) |
May 09, 2011 | 12.57 | 12.79 | 12.54 | 12.70 | 176,022 | +0.10(+0.83%) |
May 06, 2011 | 12.73 | 13.03 | 12.58 | 12.60 | 198,874 | -0.09(-0.74%) |
May 05, 2011 | 12.79 | 12.87 | 12.55 | 12.69 | 212,351 | -0.16(-1.25%) |
May 04, 2011 | 13.00 | 13.03 | 12.85 | 12.85 | 114,864 | -0.15(-1.12%) |
May 03, 2011 | 13.01 | 13.05 | 12.89 | 13.00 | 145,133 | -0.03(-0.26%) |