Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.54 | 11.64 | 11.47 | 11.57 | 172,932 | -0.07(-0.57%) |
Jul 28, 2011 | 11.67 | 11.74 | 11.61 | 11.64 | 154,979 | -0.06(-0.51%) |
Jul 27, 2011 | 11.83 | 11.83 | 11.65 | 11.70 | 114,386 | -0.16(-1.38%) |
Jul 26, 2011 | 11.90 | 11.93 | 11.85 | 11.86 | 95,022 | -0.08(-0.68%) |
Jul 25, 2011 | 11.93 | 11.99 | 11.90 | 11.94 | 105,360 | -0.05(-0.43%) |
Jul 22, 2011 | 12.05 | 12.05 | 11.96 | 11.99 | 96,936 | -0.04(-0.31%) |
Jul 21, 2011 | 11.93 | 12.04 | 11.91 | 12.03 | 92,185 | +0.16(+1.37%) |
Jul 20, 2011 | 11.88 | 11.89 | 11.83 | 11.87 | 65,821 | +0.03(+0.25%) |
Jul 19, 2011 | 11.78 | 11.85 | 11.75 | 11.84 | 85,591 | +0.10(+0.88%) |
Jul 18, 2011 | 11.80 | 11.81 | 11.66 | 11.73 | 619,140 | -0.12(-1.05%) |
Jul 15, 2011 | 11.89 | 11.89 | 11.79 | 11.86 | 84,922 | +0.02(+0.18%) |
Jul 14, 2011 | 11.91 | 11.96 | 11.83 | 11.84 | 123,981 | -0.07(-0.56%) |
Jul 13, 2011 | 11.94 | 12.01 | 11.88 | 11.90 | 103,172 | +0.00(+0.00%) |
Jul 12, 2011 | 11.87 | 11.98 | 11.84 | 11.90 | 127,290 | -0.01(-0.12%) |
Jul 11, 2011 | 11.95 | 11.96 | 11.89 | 11.92 | 92,454 | -0.15(-1.23%) |
Jul 08, 2011 | 12.04 | 12.07 | 12.01 | 12.07 | 147,854 | -0.08(-0.67%) |
Jul 07, 2011 | 12.15 | 12.15 | 12.10 | 12.15 | 193,022 | +0.09(+0.74%) |
Jul 06, 2011 | 11.99 | 12.07 | 11.99 | 12.06 | 59,788 | +0.03(+0.25%) |
Jul 05, 2011 | 12.08 | 12.08 | 12.01 | 12.03 | 155,677 | -0.04(-0.37%) |
Jul 01, 2011 | 11.96 | 12.07 | 11.93 | 12.07 | 155,296 | +0.14(+1.18%) |
Jun 30, 2011 | 11.91 | 11.94 | 11.84 | 11.93 | 181,178 | +0.08(+0.69%) |
Jun 29, 2011 | 11.80 | 11.86 | 11.78 | 11.85 | 207,571 | +0.10(+0.82%) |
Jun 28, 2011 | 11.69 | 11.76 | 11.68 | 11.76 | 81,458 | +0.09(+0.76%) |
Jun 27, 2011 | 11.62 | 11.70 | 11.60 | 11.67 | 256,138 | +0.10(+0.83%) |
Jun 24, 2011 | 11.64 | 11.65 | 11.56 | 11.57 | 84,619 | -0.08(-0.70%) |
Jun 23, 2011 | 11.65 | 11.66 | 11.50 | 11.65 | 109,539 | -0.07(-0.57%) |
Jun 22, 2011 | 11.74 | 11.78 | 11.72 | 11.72 | 175,129 | -0.05(-0.46%) |
Jun 21, 2011 | 11.73 | 11.80 | 11.73 | 11.77 | 144,470 | +0.08(+0.68%) |
Jun 20, 2011 | 11.68 | 11.70 | 11.65 | 11.69 | 281,877 | +0.08(+0.70%) |
Jun 17, 2011 | 11.64 | 11.68 | 11.58 | 11.61 | 141,811 | +0.07(+0.64%) |
Jun 16, 2011 | 11.49 | 11.59 | 11.48 | 11.54 | 78,855 | +0.04(+0.35%) |
Jun 15, 2011 | 11.61 | 11.63 | 11.46 | 11.50 | 293,465 | -0.18(-1.54%) |
Jun 14, 2011 | 11.67 | 11.72 | 11.63 | 11.68 | 103,178 | +0.13(+1.15%) |
Jun 13, 2011 | 11.58 | 11.58 | 11.50 | 11.55 | 202,806 | +0.04(+0.32%) |
Jun 10, 2011 | 11.61 | 11.62 | 11.39 | 11.51 | 132,779 | -0.14(-1.20%) |
Jun 09, 2011 | 11.66 | 11.72 | 11.58 | 11.65 | 88,641 | +0.04(+0.32%) |
Jun 08, 2011 | 11.65 | 11.66 | 11.58 | 11.61 | 235,853 | -0.04(-0.32%) |
Jun 07, 2011 | 11.66 | 11.72 | 11.63 | 11.65 | 104,031 | +0.04(+0.32%) |
Jun 06, 2011 | 11.72 | 11.72 | 11.61 | 11.61 | 82,985 | -0.09(-0.81%) |
Jun 03, 2011 | 11.74 | 11.77 | 11.66 | 11.71 | 120,597 | -0.21(-1.79%) |
May 24, 2011 | 12.00 | 12.00 | 11.90 | 11.92 | 114,199 | -0.01(-0.12%) |
May 23, 2011 | 12.00 | 12.00 | 11.91 | 11.94 | 66,236 | -0.15(-1.22%) |
May 20, 2011 | 12.15 | 12.15 | 12.02 | 12.08 | 95,639 | -0.08(-0.66%) |
May 19, 2011 | 12.19 | 12.19 | 12.10 | 12.16 | 315,468 | +0.04(+0.36%) |
May 18, 2011 | 12.06 | 12.12 | 12.02 | 12.12 | 135,160 | +0.08(+0.67%) |
May 17, 2011 | 12.02 | 12.05 | 11.95 | 12.04 | 135,370 | -0.01(-0.06%) |
May 16, 2011 | 12.08 | 12.10 | 12.02 | 12.05 | 69,813 | -0.01(-0.12%) |
May 13, 2011 | 12.15 | 12.16 | 12.00 | 12.06 | 60,072 | -0.07(-0.61%) |
May 12, 2011 | 12.02 | 12.15 | 11.98 | 12.13 | 67,842 | +0.10(+0.79%) |
May 11, 2011 | 12.11 | 12.11 | 12.00 | 12.04 | 43,931 | -0.08(-0.63%) |
May 10, 2011 | 12.07 | 12.15 | 12.05 | 12.12 | 123,555 | +0.11(+0.88%) |
May 09, 2011 | 11.94 | 12.03 | 11.93 | 12.01 | 74,963 | +0.05(+0.45%) |
May 06, 2011 | 11.99 | 12.05 | 11.92 | 11.96 | 60,227 | +0.06(+0.54%) |
May 05, 2011 | 11.97 | 12.00 | 11.88 | 11.89 | 81,532 | -0.11(-0.92%) |
May 04, 2011 | 12.10 | 12.10 | 11.97 | 12.00 | 79,217 | -0.04(-0.31%) |
May 03, 2011 | 12.05 | 12.09 | 12.02 | 12.04 | 96,008 | -0.04(-0.36%) |