Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.89 | 11.13 | 10.86 | 11.07 | 84,944 | -0.03(-0.27%) |
Jul 28, 2011 | 11.16 | 11.19 | 10.98 | 11.10 | 24,947 | -0.04(-0.34%) |
Jul 27, 2011 | 11.47 | 11.47 | 11.08 | 11.14 | 31,177 | -0.36(-3.15%) |
Jul 26, 2011 | 11.55 | 11.55 | 11.50 | 11.50 | 5,645 | -0.01(-0.07%) |
Jul 25, 2011 | 11.57 | 11.61 | 11.48 | 11.51 | 7,669 | -0.23(-1.93%) |
Jul 22, 2011 | 11.73 | 11.74 | 11.58 | 11.73 | 31,824 | +0.15(+1.33%) |
Jul 21, 2011 | 11.42 | 11.61 | 11.42 | 11.58 | 14,809 | +0.16(+1.43%) |
Jul 20, 2011 | 11.33 | 11.48 | 11.32 | 11.41 | 37,954 | +0.16(+1.41%) |
Jul 19, 2011 | 11.07 | 11.30 | 11.07 | 11.26 | 20,039 | +0.23(+2.12%) |
Jul 18, 2011 | 11.21 | 11.21 | 10.94 | 11.02 | 15,632 | -0.23(-2.08%) |
Jul 15, 2011 | 11.22 | 11.26 | 11.14 | 11.26 | 29,812 | +0.09(+0.81%) |
Jul 14, 2011 | 11.43 | 11.43 | 11.17 | 11.17 | 75,582 | -0.16(-1.42%) |
Jul 13, 2011 | 11.23 | 11.45 | 11.23 | 11.33 | 17,283 | +0.18(+1.58%) |
Jul 12, 2011 | 11.29 | 11.29 | 11.08 | 11.15 | 44,712 | -0.24(-2.09%) |
Jul 11, 2011 | 11.54 | 11.63 | 11.37 | 11.39 | 117,398 | -0.43(-3.66%) |
Jul 08, 2011 | 11.85 | 11.85 | 11.69 | 11.82 | 18,895 | -0.21(-1.76%) |
Jul 07, 2011 | 12.09 | 12.09 | 11.95 | 12.03 | 8,679 | +0.06(+0.49%) |
Jul 06, 2011 | 12.03 | 12.06 | 11.94 | 11.97 | 136,024 | -0.22(-1.81%) |
Jul 05, 2011 | 12.19 | 12.30 | 12.19 | 12.20 | 13,938 | -0.12(-1.01%) |
Jul 01, 2011 | 12.41 | 12.41 | 12.24 | 12.32 | 15,204 | +0.10(+0.80%) |
Jun 30, 2011 | 12.19 | 12.28 | 12.17 | 12.22 | 25,821 | +0.17(+1.38%) |
Jun 29, 2011 | 11.87 | 12.07 | 11.87 | 12.06 | 24,839 | +0.22(+1.82%) |
Jun 28, 2011 | 11.60 | 11.87 | 11.60 | 11.84 | 26,572 | +0.16(+1.38%) |
Jun 27, 2011 | 11.63 | 11.69 | 11.61 | 11.68 | 7,658 | +0.09(+0.78%) |
Jun 24, 2011 | 11.79 | 11.79 | 11.58 | 11.59 | 16,688 | -0.23(-1.98%) |
Jun 23, 2011 | 11.69 | 11.82 | 11.52 | 11.82 | 25,890 | -0.08(-0.63%) |
Jun 22, 2011 | 11.91 | 12.01 | 11.88 | 11.90 | 22,374 | +0.00(+0.00%) |
Jun 21, 2011 | 11.81 | 11.90 | 11.78 | 11.90 | 11,986 | +0.24(+2.02%) |
Jun 20, 2011 | 11.67 | 11.74 | 11.65 | 11.66 | 9,409 | -0.19(-1.64%) |
Jun 17, 2011 | 11.87 | 11.87 | 11.70 | 11.86 | 18,870 | +0.13(+1.08%) |
Jun 16, 2011 | 11.71 | 11.88 | 11.60 | 11.73 | 19,480 | -0.04(-0.38%) |
Jun 15, 2011 | 12.00 | 12.00 | 11.75 | 11.77 | 23,576 | -0.49(-3.96%) |
Jun 14, 2011 | 12.01 | 12.28 | 12.01 | 12.26 | 11,843 | +0.41(+3.46%) |
Jun 13, 2011 | 11.94 | 11.94 | 11.80 | 11.85 | 14,431 | +0.01(+0.06%) |
Jun 10, 2011 | 11.95 | 11.95 | 11.72 | 11.84 | 25,970 | -0.19(-1.61%) |
Jun 09, 2011 | 11.97 | 12.08 | 11.97 | 12.04 | 21,131 | +0.07(+0.56%) |
Jun 08, 2011 | 12.27 | 12.27 | 11.94 | 11.97 | 24,046 | -0.35(-2.85%) |
Jun 07, 2011 | 12.36 | 12.40 | 12.32 | 12.32 | 33,716 | +0.13(+1.10%) |
Jun 06, 2011 | 12.39 | 12.44 | 12.17 | 12.18 | 17,255 | -0.17(-1.38%) |
Jun 03, 2011 | 12.28 | 12.45 | 12.28 | 12.35 | 28,696 | +0.22(+1.84%) |
May 24, 2011 | 12.22 | 12.29 | 12.09 | 12.13 | 39,526 | -0.10(-0.85%) |
May 23, 2011 | 12.25 | 12.28 | 12.17 | 12.24 | 71,183 | -0.24(-1.90%) |
May 20, 2011 | 12.68 | 12.68 | 12.43 | 12.47 | 19,026 | -0.29(-2.24%) |
May 19, 2011 | 12.80 | 12.80 | 12.64 | 12.76 | 56,645 | +0.06(+0.47%) |
May 18, 2011 | 12.68 | 12.75 | 12.68 | 12.70 | 11,389 | +0.11(+0.89%) |
May 17, 2011 | 12.68 | 12.71 | 12.55 | 12.59 | 12,252 | -0.07(-0.53%) |
May 16, 2011 | 12.83 | 12.83 | 12.65 | 12.65 | 83,347 | -0.12(-0.91%) |
May 13, 2011 | 12.98 | 12.98 | 12.68 | 12.77 | 32,089 | -0.25(-1.92%) |
May 12, 2011 | 12.80 | 13.02 | 12.74 | 13.02 | 149,552 | +0.13(+0.98%) |
May 11, 2011 | 13.12 | 13.12 | 12.82 | 12.89 | 20,075 | -0.22(-1.71%) |
May 10, 2011 | 13.11 | 13.12 | 12.99 | 13.12 | 26,101 | +0.12(+0.92%) |
May 09, 2011 | 12.97 | 13.00 | 12.86 | 13.00 | 11,829 | +0.10(+0.75%) |
May 06, 2011 | 12.97 | 13.05 | 12.83 | 12.90 | 25,608 | +0.01(+0.06%) |
May 05, 2011 | 13.01 | 13.03 | 12.85 | 12.89 | 17,597 | -0.20(-1.53%) |
May 04, 2011 | 13.35 | 13.35 | 13.02 | 13.09 | 38,543 | -0.27(-2.02%) |
May 03, 2011 | 13.56 | 13.56 | 13.29 | 13.36 | 40,529 | -0.19(-1.38%) |