Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.02 | 12.50 | 11.81 | 12.31 | 261,677 | +0.14(+1.15%) |
Jul 28, 2011 | 12.54 | 12.67 | 12.10 | 12.17 | 412,878 | -0.34(-2.73%) |
Jul 27, 2011 | 12.70 | 12.76 | 12.46 | 12.51 | 540,428 | -0.25(-1.94%) |
Jul 26, 2011 | 12.90 | 12.96 | 12.72 | 12.76 | 306,071 | -0.11(-0.88%) |
Jul 25, 2011 | 12.93 | 13.01 | 12.84 | 12.87 | 303,843 | -0.26(-1.99%) |
Jul 22, 2011 | 13.12 | 13.27 | 13.11 | 13.13 | 189,352 | -0.06(-0.46%) |
Jul 21, 2011 | 13.18 | 13.42 | 13.05 | 13.19 | 331,690 | +0.08(+0.61%) |
Jul 20, 2011 | 13.05 | 13.13 | 12.86 | 13.11 | 190,253 | +0.10(+0.77%) |
Jul 19, 2011 | 12.91 | 13.16 | 12.74 | 13.01 | 372,549 | +0.20(+1.57%) |
Jul 18, 2011 | 12.95 | 13.03 | 12.58 | 12.81 | 609,599 | -0.19(-1.49%) |
Jul 15, 2011 | 12.66 | 13.09 | 12.56 | 13.01 | 582,894 | +0.42(+3.35%) |
Jul 14, 2011 | 12.90 | 13.04 | 12.37 | 12.58 | 529,460 | -0.25(-1.98%) |
Jul 13, 2011 | 13.01 | 13.17 | 12.74 | 12.84 | 420,949 | -0.04(-0.31%) |
Jul 12, 2011 | 13.44 | 13.59 | 12.80 | 12.88 | 1,123,704 | -0.66(-4.89%) |
Jul 11, 2011 | 14.17 | 14.26 | 13.49 | 13.54 | 544,575 | -0.90(-6.21%) |
Jul 08, 2011 | 14.34 | 14.49 | 14.02 | 14.44 | 240,749 | -0.13(-0.87%) |
Jul 07, 2011 | 14.52 | 14.93 | 14.38 | 14.56 | 365,418 | +0.21(+1.49%) |
Jul 06, 2011 | 14.34 | 14.51 | 14.16 | 14.35 | 334,068 | +0.03(+0.19%) |
Jul 05, 2011 | 14.37 | 14.52 | 14.20 | 14.32 | 229,479 | -0.10(-0.69%) |
Jul 01, 2011 | 14.17 | 14.66 | 14.17 | 14.42 | 371,523 | +0.23(+1.60%) |
Jun 30, 2011 | 14.14 | 14.50 | 14.13 | 14.20 | 307,363 | +0.14(+1.00%) |
Jun 29, 2011 | 14.24 | 14.26 | 13.93 | 14.06 | 270,046 | -0.12(-0.85%) |
Jun 28, 2011 | 14.11 | 14.24 | 14.02 | 14.18 | 218,409 | +0.13(+0.95%) |
Jun 27, 2011 | 13.91 | 14.26 | 13.90 | 14.04 | 243,444 | +0.12(+0.86%) |
Jun 24, 2011 | 14.08 | 14.32 | 13.56 | 13.92 | 603,614 | -0.13(-0.90%) |
Jun 23, 2011 | 13.63 | 14.20 | 13.42 | 14.05 | 609,858 | +0.22(+1.59%) |
Jun 22, 2011 | 13.93 | 14.20 | 13.81 | 13.83 | 421,737 | -0.16(-1.14%) |
Jun 21, 2011 | 13.82 | 14.14 | 13.78 | 13.99 | 531,772 | +0.32(+2.34%) |
Jun 20, 2011 | 13.59 | 13.67 | 13.55 | 13.67 | 248,768 | +0.50(+3.80%) |
Jun 17, 2011 | 13.43 | 13.88 | 13.13 | 13.17 | 1,012,328 | -0.12(-0.90%) |
Jun 16, 2011 | 13.08 | 13.45 | 12.94 | 13.29 | 563,673 | +0.25(+1.94%) |
Jun 15, 2011 | 13.06 | 13.21 | 12.88 | 13.04 | 278,525 | -0.22(-1.66%) |
Jun 14, 2011 | 13.11 | 13.46 | 13.06 | 13.26 | 498,683 | +0.35(+2.69%) |
Jun 13, 2011 | 12.45 | 12.97 | 12.45 | 12.91 | 444,464 | +0.55(+4.42%) |
Jun 10, 2011 | 12.55 | 12.96 | 12.34 | 12.36 | 501,724 | -0.23(-1.85%) |
Jun 09, 2011 | 12.43 | 12.77 | 12.34 | 12.60 | 376,632 | +0.17(+1.40%) |
Jun 08, 2011 | 12.94 | 13.12 | 12.36 | 12.42 | 583,130 | -0.62(-4.75%) |
Jun 07, 2011 | 13.12 | 13.26 | 12.90 | 13.04 | 534,488 | +0.03(+0.26%) |
Jun 06, 2011 | 13.28 | 13.36 | 12.89 | 13.01 | 486,486 | -0.26(-1.96%) |
Jun 03, 2011 | 13.50 | 13.51 | 13.16 | 13.27 | 480,125 | -1.69(-11.28%) |
May 24, 2011 | 15.15 | 15.24 | 14.82 | 14.96 | 204,389 | -0.11(-0.71%) |
May 23, 2011 | 14.86 | 15.24 | 14.79 | 15.06 | 374,990 | -0.11(-0.70%) |
May 20, 2011 | 15.35 | 15.36 | 14.88 | 15.17 | 269,529 | -0.28(-1.81%) |
May 19, 2011 | 15.37 | 15.69 | 15.23 | 15.45 | 239,285 | +0.22(+1.44%) |
May 18, 2011 | 15.21 | 15.40 | 15.02 | 15.23 | 167,495 | +0.09(+0.57%) |
May 17, 2011 | 15.19 | 15.43 | 15.04 | 15.14 | 153,220 | -0.19(-1.22%) |
May 16, 2011 | 15.60 | 15.68 | 15.32 | 15.33 | 233,488 | -0.41(-2.63%) |
May 13, 2011 | 15.72 | 15.99 | 15.60 | 15.74 | 226,036 | +0.03(+0.17%) |
May 12, 2011 | 15.38 | 15.88 | 15.34 | 15.72 | 215,581 | +0.23(+1.51%) |
May 11, 2011 | 15.77 | 15.78 | 15.20 | 15.48 | 285,533 | -0.33(-2.07%) |
May 10, 2011 | 15.49 | 15.90 | 15.43 | 15.81 | 250,236 | +0.43(+2.77%) |
May 09, 2011 | 15.06 | 15.50 | 15.02 | 15.38 | 239,918 | +0.32(+2.12%) |
May 06, 2011 | 14.92 | 15.38 | 14.91 | 15.06 | 306,391 | +0.40(+2.73%) |
May 05, 2011 | 15.17 | 15.17 | 14.53 | 14.66 | 743,938 | -0.64(-4.18%) |
May 04, 2011 | 15.58 | 15.58 | 15.13 | 15.30 | 236,661 | -0.23(-1.46%) |
May 03, 2011 | 15.76 | 16.07 | 15.34 | 15.53 | 262,363 | -0.23(-1.44%) |