Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.97 | 13.12 | 12.82 | 13.02 | 685,106 | -0.02(-0.12%) |
Jul 28, 2011 | 13.19 | 13.30 | 13.03 | 13.04 | 591,903 | -0.17(-1.25%) |
Jul 27, 2011 | 13.54 | 13.59 | 13.13 | 13.20 | 1,281,746 | -0.50(-3.63%) |
Jul 26, 2011 | 13.82 | 13.84 | 13.63 | 13.70 | 594,580 | -0.09(-0.63%) |
Jul 25, 2011 | 13.75 | 13.91 | 13.67 | 13.79 | 374,304 | -0.08(-0.57%) |
Jul 22, 2011 | 13.88 | 14.01 | 13.83 | 13.86 | 550,612 | -0.02(-0.11%) |
Jul 21, 2011 | 13.99 | 13.99 | 13.76 | 13.88 | 1,069,402 | -0.12(-0.84%) |
Jul 20, 2011 | 14.20 | 14.20 | 13.92 | 14.00 | 394,104 | -0.24(-1.66%) |
Jul 19, 2011 | 14.18 | 14.26 | 14.01 | 14.23 | 692,561 | +0.21(+1.52%) |
Jul 18, 2011 | 14.09 | 14.24 | 13.95 | 14.02 | 417,041 | -0.13(-0.95%) |
Jul 15, 2011 | 14.23 | 14.36 | 14.01 | 14.16 | 600,225 | -0.04(-0.28%) |
Jul 14, 2011 | 14.41 | 14.46 | 14.01 | 14.20 | 611,383 | -0.16(-1.10%) |
Jul 13, 2011 | 14.23 | 14.44 | 14.20 | 14.35 | 439,961 | +0.17(+1.17%) |
Jul 12, 2011 | 14.22 | 14.35 | 14.16 | 14.19 | 457,405 | -0.06(-0.44%) |
Jul 11, 2011 | 14.23 | 14.50 | 14.05 | 14.25 | 704,801 | -0.16(-1.09%) |
Jul 08, 2011 | 14.17 | 14.47 | 14.02 | 14.41 | 822,869 | +0.02(+0.16%) |
Jul 07, 2011 | 14.42 | 14.48 | 14.19 | 14.38 | 704,685 | +0.02(+0.11%) |
Jul 06, 2011 | 14.29 | 14.46 | 14.20 | 14.37 | 781,930 | +0.02(+0.16%) |
Jul 05, 2011 | 14.22 | 14.42 | 13.93 | 14.34 | 1,016,826 | +0.12(+0.83%) |
Jul 01, 2011 | 13.87 | 14.30 | 13.72 | 14.23 | 1,197,521 | +0.41(+2.94%) |
Jun 30, 2011 | 14.01 | 14.13 | 13.78 | 13.82 | 1,050,030 | -0.11(-0.76%) |
Jun 29, 2011 | 14.02 | 14.02 | 13.85 | 13.93 | 1,175,540 | -0.05(-0.34%) |
Jun 28, 2011 | 13.82 | 14.02 | 13.76 | 13.97 | 810,197 | +0.20(+1.43%) |
Jun 27, 2011 | 13.65 | 13.80 | 13.53 | 13.78 | 897,048 | +0.09(+0.69%) |
Jun 24, 2011 | 13.65 | 13.77 | 13.53 | 13.68 | 1,882,485 | +0.07(+0.52%) |
Jun 23, 2011 | 13.17 | 13.76 | 13.12 | 13.61 | 1,222,268 | +0.30(+2.25%) |
Jun 22, 2011 | 13.13 | 13.48 | 13.08 | 13.31 | 1,104,822 | +0.10(+0.78%) |
Jun 21, 2011 | 13.10 | 13.35 | 13.01 | 13.21 | 1,021,189 | +0.17(+1.33%) |
Jun 20, 2011 | 13.01 | 13.10 | 12.61 | 13.04 | 2,333,469 | +0.54(+4.35%) |
Jun 17, 2011 | 12.75 | 12.88 | 12.48 | 12.49 | 2,393,607 | -0.19(-1.49%) |
Jun 16, 2011 | 12.74 | 12.84 | 12.54 | 12.68 | 856,199 | +0.01(+0.06%) |
Jun 15, 2011 | 12.82 | 12.98 | 12.63 | 12.67 | 968,878 | -0.28(-2.13%) |
Jun 14, 2011 | 12.77 | 12.97 | 12.73 | 12.95 | 587,916 | +0.34(+2.69%) |
Jun 13, 2011 | 12.54 | 12.71 | 12.38 | 12.61 | 733,797 | +0.09(+0.76%) |
Jun 10, 2011 | 12.52 | 12.70 | 12.40 | 12.52 | 1,314,759 | -0.10(-0.81%) |
Jun 09, 2011 | 12.58 | 12.62 | 12.44 | 12.62 | 1,210,404 | +0.05(+0.37%) |
Jun 08, 2011 | 12.74 | 12.80 | 12.56 | 12.57 | 1,363,367 | -0.26(-2.02%) |
Jun 07, 2011 | 12.90 | 12.99 | 12.81 | 12.83 | 985,833 | -0.03(-0.24%) |
Jun 06, 2011 | 12.96 | 12.99 | 12.69 | 12.86 | 1,071,294 | +0.00(+0.00%) |
Jun 03, 2011 | 12.88 | 13.11 | 12.84 | 12.86 | 1,002,020 | +0.13(+1.05%) |
May 24, 2011 | 13.10 | 13.10 | 12.72 | 12.73 | 1,097,967 | -0.36(-2.76%) |
May 23, 2011 | 12.85 | 13.22 | 12.85 | 13.09 | 570,525 | +0.07(+0.54%) |
May 20, 2011 | 13.07 | 13.23 | 12.91 | 13.02 | 735,764 | -0.15(-1.10%) |
May 19, 2011 | 12.99 | 13.21 | 12.87 | 13.16 | 671,832 | +0.23(+1.79%) |
May 18, 2011 | 12.83 | 12.94 | 12.78 | 12.93 | 624,316 | +0.07(+0.55%) |
May 17, 2011 | 12.63 | 12.88 | 12.57 | 12.86 | 984,286 | +0.16(+1.30%) |
May 16, 2011 | 12.92 | 12.96 | 12.70 | 12.70 | 859,203 | -0.25(-1.94%) |
May 13, 2011 | 13.05 | 13.12 | 12.92 | 12.95 | 654,248 | -0.12(-0.90%) |
May 12, 2011 | 12.90 | 13.20 | 12.76 | 13.07 | 920,458 | +0.13(+0.97%) |
May 11, 2011 | 12.80 | 13.09 | 12.76 | 12.94 | 1,276,594 | +0.17(+1.35%) |
May 10, 2011 | 12.55 | 12.77 | 12.55 | 12.77 | 670,124 | +0.21(+1.69%) |
May 09, 2011 | 12.53 | 12.75 | 12.46 | 12.56 | 792,976 | -0.04(-0.31%) |
May 06, 2011 | 12.81 | 13.07 | 12.52 | 12.59 | 1,102,865 | -0.03(-0.25%) |
May 05, 2011 | 12.09 | 12.89 | 12.09 | 12.63 | 2,120,696 | +0.50(+4.14%) |
May 04, 2011 | 12.19 | 12.29 | 11.98 | 12.12 | 2,859,882 | -0.10(-0.83%) |
May 03, 2011 | 12.23 | 12.53 | 12.09 | 12.23 | 2,451,989 | -0.36(-2.87%) |