Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.95 | 13.25 | 12.88 | 13.11 | 115,098 | +0.22(+1.75%) |
Jul 28, 2011 | 12.97 | 13.13 | 12.87 | 12.89 | 103,673 | -0.21(-1.62%) |
Jul 27, 2011 | 13.34 | 13.34 | 13.08 | 13.10 | 160,689 | -0.44(-3.27%) |
Jul 26, 2011 | 13.59 | 13.63 | 13.48 | 13.54 | 78,019 | -0.13(-0.92%) |
Jul 25, 2011 | 13.62 | 13.78 | 13.58 | 13.67 | 94,623 | -0.17(-1.24%) |
Jul 22, 2011 | 13.84 | 13.84 | 13.73 | 13.84 | 392,895 | +0.15(+1.06%) |
Jul 21, 2011 | 13.56 | 13.82 | 13.49 | 13.70 | 188,175 | +0.31(+2.32%) |
Jul 20, 2011 | 13.36 | 13.48 | 13.25 | 13.38 | 171,372 | +0.21(+1.61%) |
Jul 19, 2011 | 13.23 | 13.32 | 13.08 | 13.17 | 325,947 | +0.45(+3.53%) |
Jul 18, 2011 | 12.89 | 12.89 | 12.63 | 12.72 | 338,308 | -0.22(-1.74%) |
Jul 15, 2011 | 12.97 | 13.06 | 12.89 | 12.95 | 242,590 | +0.00(+0.00%) |
Jul 14, 2011 | 13.22 | 13.23 | 12.86 | 12.95 | 1,025,005 | -0.11(-0.86%) |
Jul 13, 2011 | 13.05 | 13.25 | 12.92 | 13.06 | 236,276 | +0.27(+2.12%) |
Jul 12, 2011 | 12.74 | 12.97 | 12.67 | 12.79 | 517,353 | -0.36(-2.72%) |
Jul 11, 2011 | 13.13 | 13.25 | 12.93 | 13.15 | 431,321 | -0.49(-3.59%) |
Jul 08, 2011 | 13.62 | 13.69 | 13.48 | 13.64 | 226,084 | -0.67(-4.67%) |
Jul 07, 2011 | 14.27 | 14.36 | 14.24 | 14.30 | 139,141 | +0.21(+1.45%) |
Jul 06, 2011 | 14.18 | 14.21 | 14.03 | 14.10 | 388,953 | -0.33(-2.29%) |
Jul 05, 2011 | 14.57 | 14.58 | 14.36 | 14.43 | 154,451 | -0.49(-3.28%) |
Jul 01, 2011 | 14.88 | 15.08 | 14.81 | 14.92 | 213,924 | +0.03(+0.18%) |
Jun 30, 2011 | 14.50 | 14.97 | 14.49 | 14.89 | 565,032 | +0.60(+4.16%) |
Jun 29, 2011 | 14.21 | 14.30 | 14.08 | 14.30 | 178,967 | +0.49(+3.54%) |
Jun 28, 2011 | 13.67 | 13.82 | 13.66 | 13.81 | 351,543 | +0.32(+2.40%) |
Jun 27, 2011 | 13.41 | 13.62 | 13.38 | 13.48 | 341,892 | +0.08(+0.59%) |
Jun 24, 2011 | 13.56 | 13.56 | 13.28 | 13.40 | 146,563 | -0.15(-1.07%) |
Jun 23, 2011 | 13.48 | 13.56 | 13.15 | 13.55 | 1,288,801 | -0.39(-2.80%) |
Jun 22, 2011 | 14.05 | 14.16 | 13.92 | 13.94 | 146,860 | -0.28(-1.95%) |
Jun 21, 2011 | 14.02 | 14.22 | 14.00 | 14.22 | 132,052 | +0.50(+3.66%) |
Jun 20, 2011 | 13.71 | 13.72 | 13.65 | 13.71 | 80,219 | -0.07(-0.48%) |
Jun 17, 2011 | 13.94 | 13.97 | 13.65 | 13.78 | 154,392 | +0.25(+1.86%) |
Jun 16, 2011 | 13.38 | 13.68 | 13.38 | 13.53 | 156,034 | +0.16(+1.19%) |
Jun 15, 2011 | 13.56 | 13.65 | 13.30 | 13.37 | 270,716 | -0.70(-4.98%) |
Jun 14, 2011 | 13.95 | 14.14 | 13.93 | 14.07 | 174,354 | +0.48(+3.55%) |
Jun 13, 2011 | 13.67 | 13.85 | 13.56 | 13.59 | 229,718 | +0.12(+0.88%) |
Jun 10, 2011 | 13.89 | 13.91 | 13.42 | 13.47 | 207,831 | -0.65(-4.59%) |
Jun 09, 2011 | 13.96 | 14.16 | 13.91 | 14.12 | 206,830 | +0.24(+1.76%) |
Jun 08, 2011 | 14.02 | 14.05 | 13.83 | 13.87 | 216,714 | -0.26(-1.83%) |
Jun 07, 2011 | 14.10 | 14.30 | 14.07 | 14.13 | 255,718 | +0.19(+1.33%) |
Jun 06, 2011 | 14.00 | 14.07 | 13.90 | 13.95 | 111,167 | -0.15(-1.08%) |
Jun 03, 2011 | 14.03 | 14.22 | 13.98 | 14.10 | 167,015 | -0.13(-0.88%) |
May 24, 2011 | 14.28 | 14.36 | 14.14 | 14.22 | 185,750 | +0.01(+0.09%) |
May 23, 2011 | 14.22 | 14.33 | 14.11 | 14.21 | 258,574 | -0.44(-3.02%) |
May 20, 2011 | 14.91 | 14.91 | 14.59 | 14.65 | 812,510 | -0.55(-3.61%) |
May 19, 2011 | 14.98 | 15.20 | 14.87 | 15.20 | 174,234 | +0.25(+1.68%) |
May 18, 2011 | 14.91 | 14.98 | 14.84 | 14.95 | 176,536 | -0.12(-0.79%) |
May 17, 2011 | 15.02 | 15.16 | 14.82 | 15.07 | 271,604 | +0.06(+0.40%) |
May 16, 2011 | 14.93 | 15.14 | 14.90 | 15.01 | 261,590 | -0.15(-1.00%) |
May 13, 2011 | 15.35 | 15.39 | 15.00 | 15.16 | 218,154 | -0.30(-1.97%) |
May 12, 2011 | 15.36 | 15.57 | 15.20 | 15.47 | 243,137 | -0.12(-0.76%) |
May 11, 2011 | 15.90 | 15.90 | 15.49 | 15.59 | 184,953 | -0.50(-3.08%) |
May 10, 2011 | 15.86 | 16.13 | 15.83 | 16.08 | 175,675 | +0.35(+2.23%) |
May 09, 2011 | 15.74 | 15.77 | 15.57 | 15.73 | 197,978 | +0.01(+0.08%) |
May 06, 2011 | 15.94 | 16.08 | 15.72 | 15.72 | 398,835 | +0.22(+1.41%) |
May 05, 2011 | 15.70 | 15.75 | 15.42 | 15.50 | 143,020 | -0.50(-3.14%) |
May 04, 2011 | 16.29 | 16.31 | 15.87 | 16.00 | 118,823 | -0.22(-1.35%) |
May 03, 2011 | 16.45 | 16.50 | 16.09 | 16.22 | 121,928 | -0.15(-0.89%) |