Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.66 | 11.80 | 11.50 | 11.67 | 1,449,517 | -0.12(-1.01%) |
Jul 28, 2011 | 12.14 | 12.43 | 11.76 | 11.79 | 1,874,080 | -0.37(-3.01%) |
Jul 27, 2011 | 12.55 | 12.65 | 12.08 | 12.15 | 1,750,809 | -0.51(-4.05%) |
Jul 26, 2011 | 12.83 | 12.86 | 12.64 | 12.66 | 1,297,861 | -0.19(-1.48%) |
Jul 25, 2011 | 12.51 | 12.91 | 12.47 | 12.85 | 1,465,493 | +0.20(+1.58%) |
Jul 22, 2011 | 12.61 | 12.69 | 12.52 | 12.65 | 541,982 | +0.07(+0.57%) |
Jul 21, 2011 | 12.55 | 12.65 | 12.43 | 12.58 | 661,471 | +0.09(+0.72%) |
Jul 20, 2011 | 12.50 | 12.55 | 12.33 | 12.49 | 972,622 | +0.03(+0.23%) |
Jul 19, 2011 | 12.26 | 12.48 | 12.17 | 12.46 | 631,760 | +0.31(+2.58%) |
Jul 18, 2011 | 12.25 | 12.34 | 12.06 | 12.15 | 611,006 | -0.17(-1.39%) |
Jul 15, 2011 | 12.39 | 12.39 | 12.12 | 12.32 | 762,156 | +0.02(+0.15%) |
Jul 14, 2011 | 12.63 | 12.70 | 12.28 | 12.30 | 1,115,234 | -0.29(-2.34%) |
Jul 13, 2011 | 12.79 | 12.84 | 12.58 | 12.60 | 796,008 | -0.10(-0.75%) |
Jul 12, 2011 | 12.66 | 12.78 | 12.63 | 12.69 | 820,538 | -0.03(-0.22%) |
Jul 11, 2011 | 12.86 | 12.91 | 12.66 | 12.72 | 940,781 | -0.29(-2.26%) |
Jul 08, 2011 | 12.98 | 13.02 | 12.86 | 13.02 | 1,152,429 | -0.12(-0.90%) |
Jul 07, 2011 | 13.03 | 13.18 | 13.03 | 13.13 | 1,173,145 | +0.19(+1.47%) |
Jul 06, 2011 | 12.79 | 12.98 | 12.69 | 12.94 | 1,746,311 | +0.17(+1.30%) |
Jul 05, 2011 | 12.73 | 12.82 | 12.60 | 12.78 | 1,163,325 | +0.08(+0.64%) |
Jul 01, 2011 | 12.43 | 12.72 | 12.34 | 12.70 | 975,164 | +0.31(+2.49%) |
Jun 30, 2011 | 12.50 | 12.50 | 12.26 | 12.39 | 1,324,435 | -0.07(-0.53%) |
Jun 29, 2011 | 12.36 | 12.55 | 12.24 | 12.46 | 959,932 | +0.08(+0.61%) |
Jun 28, 2011 | 12.16 | 12.40 | 12.15 | 12.38 | 1,098,875 | +0.22(+1.84%) |
Jun 27, 2011 | 12.08 | 12.21 | 11.89 | 12.16 | 1,219,206 | +0.09(+0.79%) |
Jun 24, 2011 | 12.07 | 12.15 | 11.93 | 12.06 | 1,765,942 | -0.03(-0.24%) |
Jun 23, 2011 | 11.96 | 12.12 | 11.75 | 12.09 | 999,265 | -0.02(-0.20%) |
Jun 22, 2011 | 12.17 | 12.22 | 12.06 | 12.11 | 909,215 | -0.04(-0.35%) |
Jun 21, 2011 | 12.09 | 12.19 | 12.04 | 12.16 | 1,194,554 | +0.14(+1.15%) |
Jun 20, 2011 | 12.04 | 12.10 | 11.93 | 12.02 | 894,457 | +0.03(+0.24%) |
Jun 17, 2011 | 12.11 | 12.18 | 11.95 | 11.99 | 1,412,546 | -0.03(-0.28%) |
Jun 16, 2011 | 11.93 | 12.05 | 11.84 | 12.02 | 1,482,570 | +0.08(+0.64%) |
Jun 15, 2011 | 11.86 | 12.04 | 11.86 | 11.95 | 1,051,414 | -0.05(-0.40%) |
Jun 14, 2011 | 11.77 | 12.05 | 11.71 | 11.99 | 989,803 | +0.36(+3.10%) |
Jun 13, 2011 | 11.57 | 11.73 | 11.51 | 11.63 | 1,022,897 | +0.01(+0.12%) |
Jun 10, 2011 | 11.72 | 11.80 | 11.55 | 11.62 | 1,260,921 | -0.13(-1.13%) |
Jun 09, 2011 | 11.74 | 11.86 | 11.66 | 11.75 | 972,745 | +0.07(+0.57%) |
Jun 08, 2011 | 11.89 | 11.89 | 11.65 | 11.69 | 1,003,862 | -0.26(-2.15%) |
Jun 07, 2011 | 11.79 | 12.02 | 11.65 | 11.94 | 1,179,109 | +0.23(+1.95%) |
Jun 06, 2011 | 11.88 | 11.93 | 11.71 | 11.71 | 1,058,681 | -0.19(-1.60%) |
Jun 03, 2011 | 12.05 | 12.15 | 11.90 | 11.90 | 972,418 | -0.26(-2.15%) |
May 24, 2011 | 12.37 | 12.37 | 12.04 | 12.17 | 1,155,594 | -0.10(-0.85%) |
May 23, 2011 | 12.41 | 12.41 | 12.14 | 12.27 | 1,125,336 | -0.19(-1.56%) |
May 20, 2011 | 12.57 | 12.59 | 12.29 | 12.46 | 1,681,223 | -0.09(-0.72%) |
May 19, 2011 | 12.78 | 12.78 | 12.47 | 12.55 | 1,225,174 | -0.07(-0.53%) |
May 18, 2011 | 12.58 | 12.66 | 12.46 | 12.62 | 1,045,884 | +0.11(+0.87%) |
May 17, 2011 | 12.46 | 12.54 | 12.24 | 12.51 | 1,255,738 | +0.10(+0.77%) |
May 16, 2011 | 12.69 | 12.69 | 12.40 | 12.42 | 1,180,626 | -0.21(-1.65%) |
May 13, 2011 | 12.65 | 12.71 | 12.56 | 12.63 | 1,436,859 | -0.03(-0.23%) |
May 12, 2011 | 12.46 | 12.76 | 12.35 | 12.65 | 1,617,731 | +0.22(+1.76%) |
May 11, 2011 | 12.41 | 12.46 | 12.27 | 12.44 | 2,161,276 | +0.02(+0.15%) |
May 10, 2011 | 11.96 | 12.42 | 11.92 | 12.42 | 1,987,566 | +0.45(+3.77%) |
May 09, 2011 | 11.93 | 12.01 | 11.85 | 11.97 | 878,978 | +0.10(+0.84%) |
May 06, 2011 | 11.96 | 12.37 | 11.75 | 11.87 | 823,042 | +0.05(+0.40%) |
May 05, 2011 | 11.84 | 11.99 | 11.80 | 11.82 | 790,417 | -0.09(-0.80%) |
May 04, 2011 | 12.00 | 12.13 | 11.87 | 11.91 | 924,281 | -0.10(-0.83%) |
May 03, 2011 | 11.96 | 12.18 | 11.96 | 12.01 | 938,155 | -0.01(-0.12%) |