Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.58 | 11.71 | 11.42 | 11.59 | 1,459,583 | -0.12(-1.01%) |
Jul 28, 2011 | 12.06 | 12.34 | 11.68 | 11.70 | 1,887,093 | -0.36(-3.01%) |
Jul 27, 2011 | 12.47 | 12.57 | 12.00 | 12.07 | 1,762,967 | -0.51(-4.05%) |
Jul 26, 2011 | 12.74 | 12.77 | 12.55 | 12.58 | 1,306,873 | -0.19(-1.48%) |
Jul 25, 2011 | 12.43 | 12.82 | 12.39 | 12.77 | 1,475,669 | +0.20(+1.58%) |
Jul 22, 2011 | 12.52 | 12.60 | 12.44 | 12.57 | 545,746 | +0.07(+0.57%) |
Jul 21, 2011 | 12.46 | 12.57 | 12.34 | 12.50 | 666,064 | +0.09(+0.72%) |
Jul 20, 2011 | 12.42 | 12.47 | 12.25 | 12.41 | 979,376 | +0.03(+0.23%) |
Jul 19, 2011 | 12.17 | 12.39 | 12.09 | 12.38 | 636,147 | +0.31(+2.58%) |
Jul 18, 2011 | 12.17 | 12.26 | 11.97 | 12.07 | 615,249 | -0.17(-1.39%) |
Jul 15, 2011 | 12.30 | 12.30 | 12.04 | 12.24 | 767,448 | +0.02(+0.15%) |
Jul 14, 2011 | 12.54 | 12.61 | 12.19 | 12.22 | 1,122,978 | -0.29(-2.34%) |
Jul 13, 2011 | 12.70 | 12.76 | 12.50 | 12.51 | 801,536 | -0.09(-0.75%) |
Jul 12, 2011 | 12.58 | 12.69 | 12.54 | 12.61 | 826,236 | -0.03(-0.22%) |
Jul 11, 2011 | 12.77 | 12.82 | 12.58 | 12.63 | 947,314 | -0.29(-2.26%) |
Jul 08, 2011 | 12.89 | 12.93 | 12.77 | 12.93 | 1,160,432 | -0.12(-0.90%) |
Jul 07, 2011 | 12.94 | 13.09 | 12.94 | 13.04 | 1,181,292 | +0.19(+1.47%) |
Jul 06, 2011 | 12.70 | 12.89 | 12.61 | 12.86 | 1,758,437 | +0.17(+1.30%) |
Jul 05, 2011 | 12.64 | 12.73 | 12.52 | 12.69 | 1,171,404 | +0.08(+0.64%) |
Jul 01, 2011 | 12.34 | 12.63 | 12.25 | 12.61 | 981,936 | +0.31(+2.49%) |
Jun 30, 2011 | 12.41 | 12.41 | 12.18 | 12.30 | 1,333,632 | -0.07(-0.53%) |
Jun 29, 2011 | 12.28 | 12.46 | 12.16 | 12.37 | 966,598 | +0.08(+0.61%) |
Jun 28, 2011 | 12.08 | 12.31 | 12.07 | 12.29 | 1,106,506 | +0.22(+1.84%) |
Jun 27, 2011 | 12.00 | 12.12 | 11.80 | 12.07 | 1,227,672 | +0.09(+0.79%) |
Jun 24, 2011 | 11.99 | 12.06 | 11.85 | 11.98 | 1,778,205 | -0.03(-0.24%) |
Jun 23, 2011 | 11.88 | 12.03 | 11.67 | 12.01 | 1,006,204 | -0.02(-0.20%) |
Jun 22, 2011 | 12.08 | 12.14 | 11.98 | 12.03 | 915,529 | -0.04(-0.35%) |
Jun 21, 2011 | 12.01 | 12.11 | 11.95 | 12.07 | 1,202,849 | +0.14(+1.15%) |
Jun 20, 2011 | 11.96 | 12.02 | 11.85 | 11.94 | 900,668 | +0.03(+0.24%) |
Jun 17, 2011 | 12.03 | 12.10 | 11.87 | 11.91 | 1,422,354 | -0.03(-0.28%) |
Jun 16, 2011 | 11.85 | 11.96 | 11.76 | 11.94 | 1,492,865 | +0.08(+0.64%) |
Jun 15, 2011 | 11.78 | 11.96 | 11.78 | 11.86 | 1,058,715 | -0.05(-0.40%) |
Jun 14, 2011 | 11.69 | 11.96 | 11.62 | 11.91 | 996,676 | +0.36(+3.10%) |
Jun 13, 2011 | 11.49 | 11.65 | 11.43 | 11.55 | 1,030,001 | +0.01(+0.12%) |
Jun 10, 2011 | 11.64 | 11.72 | 11.47 | 11.54 | 1,269,676 | -0.13(-1.13%) |
Jun 09, 2011 | 11.66 | 11.78 | 11.58 | 11.67 | 979,499 | +0.07(+0.57%) |
Jun 08, 2011 | 11.80 | 11.80 | 11.57 | 11.61 | 1,010,833 | -0.25(-2.15%) |
Jun 07, 2011 | 11.70 | 11.94 | 11.57 | 11.86 | 1,187,297 | +0.23(+1.95%) |
Jun 06, 2011 | 11.79 | 11.85 | 11.63 | 11.63 | 1,066,033 | -0.19(-1.60%) |
Jun 03, 2011 | 11.96 | 12.07 | 11.82 | 11.82 | 979,171 | -0.26(-2.15%) |
May 24, 2011 | 12.29 | 12.29 | 11.96 | 12.08 | 1,163,619 | -0.10(-0.85%) |
May 23, 2011 | 12.32 | 12.32 | 12.06 | 12.19 | 1,133,151 | -0.19(-1.56%) |
May 20, 2011 | 12.49 | 12.50 | 12.21 | 12.38 | 1,692,897 | -0.09(-0.72%) |
May 19, 2011 | 12.69 | 12.69 | 12.39 | 12.47 | 1,233,682 | -0.07(-0.53%) |
May 18, 2011 | 12.49 | 12.58 | 12.37 | 12.53 | 1,053,146 | +0.11(+0.87%) |
May 17, 2011 | 12.37 | 12.45 | 12.15 | 12.43 | 1,264,458 | +0.09(+0.76%) |
May 16, 2011 | 12.60 | 12.61 | 12.32 | 12.33 | 1,188,824 | -0.21(-1.65%) |
May 13, 2011 | 12.57 | 12.62 | 12.48 | 12.54 | 1,446,836 | -0.03(-0.23%) |
May 12, 2011 | 12.37 | 12.67 | 12.26 | 12.57 | 1,628,964 | +0.22(+1.76%) |
May 11, 2011 | 12.33 | 12.38 | 12.19 | 12.35 | 2,176,284 | +0.02(+0.15%) |
May 10, 2011 | 11.87 | 12.34 | 11.84 | 12.33 | 2,001,368 | +0.45(+3.77%) |
May 09, 2011 | 11.85 | 11.93 | 11.77 | 11.88 | 885,082 | +0.10(+0.84%) |
May 06, 2011 | 11.88 | 12.28 | 11.67 | 11.78 | 828,758 | +0.05(+0.40%) |
May 05, 2011 | 11.76 | 11.91 | 11.72 | 11.74 | 795,906 | -0.09(-0.80%) |
May 04, 2011 | 11.92 | 12.05 | 11.79 | 11.83 | 930,699 | -0.10(-0.83%) |
May 03, 2011 | 11.88 | 12.09 | 11.88 | 11.93 | 944,669 | -0.01(-0.12%) |