Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.30 | 12.48 | 12.16 | 12.32 | 502,252 | -0.16(-1.28%) |
Jul 28, 2011 | 12.70 | 12.79 | 12.42 | 12.48 | 318,125 | -0.24(-1.89%) |
Jul 27, 2011 | 12.95 | 13.13 | 12.68 | 12.72 | 605,866 | -0.34(-2.60%) |
Jul 26, 2011 | 13.09 | 13.13 | 12.95 | 13.06 | 254,185 | +0.00(+0.00%) |
Jul 25, 2011 | 12.95 | 13.07 | 12.95 | 13.06 | 229,406 | -0.07(-0.53%) |
Jul 22, 2011 | 13.12 | 13.13 | 13.07 | 13.13 | 173,963 | -0.07(-0.53%) |
Jul 21, 2011 | 13.07 | 13.20 | 12.99 | 13.20 | 435,408 | +0.18(+1.38%) |
Jul 20, 2011 | 12.88 | 13.20 | 12.87 | 13.02 | 263,241 | +0.18(+1.40%) |
Jul 19, 2011 | 12.81 | 12.95 | 12.74 | 12.84 | 233,889 | +0.09(+0.71%) |
Jul 18, 2011 | 12.66 | 12.77 | 12.57 | 12.75 | 535,261 | +0.03(+0.24%) |
Jul 15, 2011 | 12.33 | 12.74 | 12.32 | 12.72 | 529,050 | +0.42(+3.41%) |
Jul 14, 2011 | 12.48 | 12.53 | 12.28 | 12.30 | 274,502 | -0.19(-1.52%) |
Jul 13, 2011 | 12.33 | 12.61 | 12.24 | 12.49 | 390,484 | +0.20(+1.63%) |
Jul 12, 2011 | 12.30 | 12.44 | 12.25 | 12.29 | 190,277 | -0.09(-0.73%) |
Jul 11, 2011 | 12.52 | 12.61 | 12.32 | 12.38 | 276,463 | -0.37(-2.90%) |
Jul 08, 2011 | 12.86 | 13.00 | 12.64 | 12.75 | 393,571 | -0.26(-2.00%) |
Jul 07, 2011 | 12.98 | 13.29 | 12.98 | 13.01 | 454,376 | +0.03(+0.23%) |
Jul 06, 2011 | 13.32 | 13.53 | 12.96 | 12.98 | 262,430 | -0.14(-1.07%) |
Jul 05, 2011 | 13.37 | 13.41 | 13.10 | 13.12 | 185,963 | -0.21(-1.58%) |
Jul 01, 2011 | 12.92 | 13.36 | 12.92 | 13.33 | 302,150 | +0.32(+2.46%) |
Jun 30, 2011 | 12.98 | 13.20 | 12.96 | 13.01 | 240,312 | +0.09(+0.70%) |
Jun 29, 2011 | 12.74 | 12.96 | 12.71 | 12.92 | 285,278 | +0.26(+2.05%) |
Jun 28, 2011 | 12.49 | 12.66 | 12.38 | 12.66 | 234,827 | +0.20(+1.61%) |
Jun 27, 2011 | 12.36 | 12.57 | 12.24 | 12.46 | 263,513 | +0.08(+0.65%) |
Jun 24, 2011 | 12.42 | 12.68 | 12.25 | 12.38 | 571,249 | -0.05(-0.40%) |
Jun 23, 2011 | 12.58 | 12.63 | 12.42 | 12.43 | 748,332 | -0.41(-3.19%) |
Jun 22, 2011 | 12.61 | 12.88 | 12.54 | 12.84 | 619,653 | +0.20(+1.58%) |
Jun 21, 2011 | 12.54 | 12.78 | 12.54 | 12.64 | 258,018 | +0.23(+1.85%) |
Jun 20, 2011 | 12.44 | 12.48 | 12.40 | 12.41 | 253,180 | +0.04(+0.32%) |
Jun 17, 2011 | 12.43 | 12.46 | 12.27 | 12.37 | 266,643 | +0.11(+0.90%) |
Jun 16, 2011 | 12.29 | 12.38 | 12.15 | 12.26 | 187,209 | -0.03(-0.24%) |
Jun 15, 2011 | 12.28 | 12.45 | 12.18 | 12.29 | 262,001 | -0.17(-1.36%) |
Jun 14, 2011 | 12.40 | 12.53 | 12.23 | 12.46 | 213,406 | +0.17(+1.38%) |
Jun 13, 2011 | 12.30 | 12.42 | 12.24 | 12.29 | 374,757 | +0.01(+0.08%) |
Jun 10, 2011 | 12.47 | 12.59 | 12.16 | 12.28 | 341,515 | -0.26(-2.07%) |
Jun 09, 2011 | 12.43 | 12.62 | 12.35 | 12.54 | 233,129 | +0.16(+1.29%) |
Jun 08, 2011 | 12.68 | 12.81 | 12.37 | 12.38 | 475,043 | -0.26(-2.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.56 | 12.64 | 556,567 | -0.02(-0.16%) |
Jun 06, 2011 | 12.86 | 12.92 | 12.54 | 12.66 | 381,100 | -0.23(-1.78%) |
Jun 03, 2011 | 12.82 | 12.95 | 12.81 | 12.89 | 250,037 | +0.01(+0.08%) |
May 24, 2011 | 13.16 | 13.16 | 12.86 | 12.88 | 320,496 | -0.25(-1.90%) |
May 23, 2011 | 13.11 | 13.24 | 13.05 | 13.13 | 470,778 | -0.22(-1.65%) |
May 20, 2011 | 13.59 | 13.59 | 13.29 | 13.35 | 757,047 | -0.29(-2.13%) |
May 19, 2011 | 13.67 | 13.68 | 13.50 | 13.64 | 630,694 | +0.05(+0.37%) |
May 18, 2011 | 13.59 | 13.75 | 13.50 | 13.59 | 507,869 | +0.00(+0.00%) |
May 17, 2011 | 13.66 | 13.77 | 13.40 | 13.59 | 679,722 | -0.18(-1.31%) |
May 16, 2011 | 13.72 | 14.06 | 13.69 | 13.77 | 356,510 | -0.01(-0.07%) |
May 13, 2011 | 13.97 | 14.01 | 13.75 | 13.78 | 254,620 | -0.21(-1.50%) |
May 12, 2011 | 13.76 | 14.01 | 13.69 | 13.99 | 244,184 | +0.11(+0.79%) |
May 11, 2011 | 14.09 | 14.09 | 13.80 | 13.88 | 289,105 | -0.18(-1.28%) |
May 10, 2011 | 13.91 | 14.06 | 13.81 | 14.06 | 413,279 | +0.23(+1.66%) |
May 09, 2011 | 13.86 | 13.95 | 13.75 | 13.83 | 253,570 | -0.03(-0.22%) |
May 06, 2011 | 13.91 | 13.96 | 13.57 | 13.86 | 965,584 | +0.30(+2.21%) |
May 05, 2011 | 13.69 | 14.08 | 13.53 | 13.56 | 743,824 | -0.05(-0.37%) |
May 04, 2011 | 14.12 | 14.12 | 13.41 | 13.61 | 897,793 | -0.53(-3.75%) |
May 03, 2011 | 14.36 | 14.42 | 14.11 | 14.14 | 490,520 | -0.22(-1.53%) |