Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.66 | 11.79 | 11.49 | 11.67 | 1,449,683 | -0.12(-1.01%) |
Jul 28, 2011 | 12.14 | 12.43 | 11.76 | 11.78 | 1,874,294 | -0.37(-3.01%) |
Jul 27, 2011 | 12.55 | 12.65 | 12.08 | 12.15 | 1,751,009 | -0.51(-4.05%) |
Jul 26, 2011 | 12.83 | 12.86 | 12.64 | 12.66 | 1,298,009 | -0.19(-1.48%) |
Jul 25, 2011 | 12.51 | 12.91 | 12.47 | 12.85 | 1,465,660 | +0.20(+1.58%) |
Jul 22, 2011 | 12.61 | 12.69 | 12.52 | 12.65 | 542,044 | +0.07(+0.57%) |
Jul 21, 2011 | 12.55 | 12.65 | 12.43 | 12.58 | 661,546 | +0.09(+0.72%) |
Jul 20, 2011 | 12.50 | 12.55 | 12.33 | 12.49 | 972,734 | +0.03(+0.23%) |
Jul 19, 2011 | 12.25 | 12.48 | 12.17 | 12.46 | 631,833 | +0.31(+2.58%) |
Jul 18, 2011 | 12.25 | 12.34 | 12.05 | 12.15 | 611,076 | -0.17(-1.39%) |
Jul 15, 2011 | 12.39 | 12.39 | 12.12 | 12.32 | 762,243 | +0.02(+0.15%) |
Jul 14, 2011 | 12.62 | 12.70 | 12.28 | 12.30 | 1,115,362 | -0.29(-2.34%) |
Jul 13, 2011 | 12.79 | 12.84 | 12.58 | 12.60 | 796,099 | -0.10(-0.75%) |
Jul 12, 2011 | 12.66 | 12.78 | 12.63 | 12.69 | 820,632 | -0.03(-0.22%) |
Jul 11, 2011 | 12.86 | 12.90 | 12.66 | 12.72 | 940,888 | -0.29(-2.26%) |
Jul 08, 2011 | 12.98 | 13.01 | 12.86 | 13.01 | 1,152,561 | -0.12(-0.90%) |
Jul 07, 2011 | 13.03 | 13.18 | 13.03 | 13.13 | 1,173,279 | +0.19(+1.47%) |
Jul 06, 2011 | 12.79 | 12.98 | 12.69 | 12.94 | 1,746,510 | +0.17(+1.30%) |
Jul 05, 2011 | 12.73 | 12.81 | 12.60 | 12.78 | 1,163,458 | +0.08(+0.64%) |
Jul 01, 2011 | 12.43 | 12.72 | 12.34 | 12.70 | 975,276 | +0.31(+2.49%) |
Jun 30, 2011 | 12.50 | 12.50 | 12.26 | 12.39 | 1,324,587 | -0.07(-0.53%) |
Jun 29, 2011 | 12.36 | 12.54 | 12.24 | 12.45 | 960,042 | +0.08(+0.61%) |
Jun 28, 2011 | 12.16 | 12.40 | 12.15 | 12.38 | 1,099,001 | +0.22(+1.84%) |
Jun 27, 2011 | 12.08 | 12.21 | 11.88 | 12.15 | 1,219,345 | +0.09(+0.79%) |
Jun 24, 2011 | 12.07 | 12.15 | 11.93 | 12.06 | 1,766,144 | -0.03(-0.24%) |
Jun 23, 2011 | 11.96 | 12.12 | 11.75 | 12.09 | 999,379 | -0.02(-0.20%) |
Jun 22, 2011 | 12.16 | 12.22 | 12.06 | 12.11 | 909,319 | -0.04(-0.35%) |
Jun 21, 2011 | 12.09 | 12.19 | 12.04 | 12.15 | 1,194,691 | +0.14(+1.15%) |
Jun 20, 2011 | 12.04 | 12.10 | 11.93 | 12.02 | 894,559 | +0.03(+0.24%) |
Jun 17, 2011 | 12.11 | 12.18 | 11.95 | 11.99 | 1,412,707 | -0.03(-0.28%) |
Jun 16, 2011 | 11.93 | 12.05 | 11.84 | 12.02 | 1,482,739 | +0.08(+0.64%) |
Jun 15, 2011 | 11.86 | 12.04 | 11.86 | 11.95 | 1,051,534 | -0.05(-0.40%) |
Jun 14, 2011 | 11.77 | 12.05 | 11.70 | 11.99 | 989,916 | +0.36(+3.10%) |
Jun 13, 2011 | 11.57 | 11.73 | 11.50 | 11.63 | 1,023,014 | +0.01(+0.12%) |
Jun 10, 2011 | 11.72 | 11.80 | 11.55 | 11.62 | 1,261,065 | -0.13(-1.13%) |
Jun 09, 2011 | 11.74 | 11.86 | 11.66 | 11.75 | 972,856 | +0.07(+0.57%) |
Jun 08, 2011 | 11.88 | 11.88 | 11.65 | 11.68 | 1,003,977 | -0.26(-2.15%) |
Jun 07, 2011 | 11.78 | 12.02 | 11.65 | 11.94 | 1,179,244 | +0.23(+1.95%) |
Jun 06, 2011 | 11.87 | 11.93 | 11.71 | 11.71 | 1,058,802 | -0.19(-1.60%) |
Jun 03, 2011 | 12.05 | 12.15 | 11.90 | 11.90 | 972,529 | -0.26(-2.15%) |
May 24, 2011 | 12.37 | 12.37 | 12.04 | 12.16 | 1,155,726 | -0.10(-0.85%) |
May 23, 2011 | 12.41 | 12.41 | 12.14 | 12.27 | 1,125,465 | -0.19(-1.56%) |
May 20, 2011 | 12.57 | 12.58 | 12.29 | 12.46 | 1,681,415 | -0.09(-0.72%) |
May 19, 2011 | 12.78 | 12.78 | 12.47 | 12.55 | 1,225,314 | -0.07(-0.53%) |
May 18, 2011 | 12.58 | 12.66 | 12.46 | 12.62 | 1,046,003 | +0.11(+0.87%) |
May 17, 2011 | 12.45 | 12.54 | 12.24 | 12.51 | 1,255,881 | +0.09(+0.76%) |
May 16, 2011 | 12.69 | 12.69 | 12.40 | 12.42 | 1,180,760 | -0.21(-1.65%) |
May 13, 2011 | 12.65 | 12.71 | 12.56 | 12.62 | 1,437,023 | -0.03(-0.23%) |
May 12, 2011 | 12.46 | 12.76 | 12.34 | 12.65 | 1,617,916 | +0.22(+1.76%) |
May 11, 2011 | 12.41 | 12.46 | 12.27 | 12.43 | 2,161,523 | +0.02(+0.15%) |
May 10, 2011 | 11.96 | 12.42 | 11.92 | 12.42 | 1,987,793 | +0.45(+3.77%) |
May 09, 2011 | 11.93 | 12.01 | 11.85 | 11.96 | 879,078 | +0.10(+0.84%) |
May 06, 2011 | 11.96 | 12.37 | 11.75 | 11.87 | 823,136 | +0.05(+0.40%) |
May 05, 2011 | 11.84 | 11.99 | 11.80 | 11.82 | 790,507 | -0.09(-0.80%) |
May 04, 2011 | 12.00 | 12.13 | 11.87 | 11.91 | 924,386 | -0.10(-0.83%) |
May 03, 2011 | 11.96 | 12.17 | 11.96 | 12.01 | 938,262 | -0.01(-0.12%) |