Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.32 | 12.74 | 12.29 | 12.52 | 31,649 | -0.02(-0.12%) |
Jul 28, 2011 | 12.37 | 12.64 | 12.33 | 12.54 | 28,348 | +0.18(+1.45%) |
Jul 27, 2011 | 12.56 | 12.84 | 12.16 | 12.36 | 61,121 | -0.28(-2.22%) |
Jul 26, 2011 | 12.48 | 12.79 | 12.20 | 12.64 | 39,886 | +0.57(+4.72%) |
Jul 25, 2011 | 11.92 | 12.24 | 11.67 | 12.07 | 48,428 | -0.03(-0.26%) |
Jul 22, 2011 | 12.21 | 12.38 | 12.06 | 12.10 | 6,719 | -0.30(-2.39%) |
Jul 21, 2011 | 12.24 | 12.40 | 12.16 | 12.40 | 25,017 | +0.24(+1.99%) |
Jul 20, 2011 | 12.25 | 12.26 | 11.91 | 12.16 | 12,927 | -0.10(-0.83%) |
Jul 19, 2011 | 11.75 | 12.26 | 11.44 | 12.26 | 29,197 | +0.62(+5.37%) |
Jul 18, 2011 | 11.98 | 12.04 | 11.63 | 11.63 | 34,426 | -0.41(-3.43%) |
Jul 15, 2011 | 11.68 | 12.05 | 11.65 | 12.05 | 54,757 | +0.41(+3.56%) |
Jul 14, 2011 | 11.97 | 11.97 | 11.63 | 11.63 | 19,000 | -0.30(-2.49%) |
Jul 13, 2011 | 11.69 | 11.93 | 11.62 | 11.93 | 17,784 | +0.38(+3.31%) |
Jul 12, 2011 | 11.56 | 11.77 | 11.53 | 11.55 | 13,261 | +0.00(+0.00%) |
Jul 11, 2011 | 11.55 | 11.70 | 11.51 | 11.55 | 12,010 | -0.19(-1.60%) |
Jul 08, 2011 | 11.80 | 11.80 | 11.56 | 11.74 | 10,715 | -0.26(-2.15%) |
Jul 07, 2011 | 11.73 | 12.00 | 11.70 | 11.99 | 20,653 | +0.37(+3.22%) |
Jul 06, 2011 | 11.42 | 11.67 | 11.40 | 11.62 | 19,086 | +0.15(+1.29%) |
Jul 05, 2011 | 11.45 | 11.50 | 11.32 | 11.47 | 16,614 | +0.01(+0.07%) |
Jul 01, 2011 | 11.36 | 11.58 | 11.16 | 11.46 | 20,842 | +0.11(+0.96%) |
Jun 30, 2011 | 11.40 | 11.40 | 11.17 | 11.35 | 12,331 | +0.02(+0.14%) |
Jun 29, 2011 | 11.44 | 11.44 | 11.10 | 11.34 | 6,342 | -0.04(-0.34%) |
Jun 28, 2011 | 11.48 | 11.57 | 11.24 | 11.38 | 40,332 | -0.09(-0.75%) |
Jun 27, 2011 | 11.10 | 11.60 | 11.10 | 11.46 | 27,156 | +0.32(+2.87%) |
Jun 24, 2011 | 11.17 | 11.17 | 10.81 | 11.14 | 107,141 | +0.04(+0.35%) |
Jun 23, 2011 | 10.81 | 11.15 | 10.77 | 11.10 | 10,403 | +0.16(+1.42%) |
Jun 22, 2011 | 11.17 | 11.17 | 10.93 | 10.95 | 26,027 | -0.37(-3.24%) |
Jun 21, 2011 | 11.03 | 11.35 | 10.92 | 11.31 | 26,060 | +0.39(+3.57%) |
Jun 20, 2011 | 10.83 | 10.96 | 10.61 | 10.92 | 13,758 | +0.23(+2.12%) |
Jun 17, 2011 | 10.96 | 11.06 | 10.64 | 10.70 | 51,486 | -0.14(-1.30%) |
Jun 16, 2011 | 10.56 | 11.02 | 10.56 | 10.84 | 17,065 | +0.30(+2.81%) |
Jun 15, 2011 | 11.05 | 11.12 | 10.50 | 10.54 | 36,924 | -0.66(-5.85%) |
Jun 14, 2011 | 11.17 | 11.26 | 11.03 | 11.20 | 47,082 | +0.18(+1.63%) |
Jun 13, 2011 | 10.54 | 11.06 | 10.53 | 11.02 | 37,701 | +0.55(+5.29%) |
Jun 10, 2011 | 10.51 | 10.66 | 10.37 | 10.46 | 26,090 | -0.08(-0.74%) |
Jun 09, 2011 | 10.56 | 10.74 | 10.44 | 10.54 | 17,927 | +0.08(+0.75%) |
Jun 08, 2011 | 10.23 | 10.50 | 10.23 | 10.46 | 21,835 | +0.16(+1.59%) |
Jun 07, 2011 | 10.46 | 10.56 | 10.26 | 10.30 | 18,840 | -0.05(-0.53%) |
Jun 06, 2011 | 10.59 | 10.64 | 10.31 | 10.35 | 27,830 | -0.17(-1.63%) |
Jun 03, 2011 | 10.64 | 10.99 | 10.53 | 10.53 | 31,819 | -0.39(-3.57%) |
May 24, 2011 | 11.05 | 11.05 | 10.79 | 10.92 | 23,838 | -0.04(-0.35%) |
May 23, 2011 | 10.92 | 11.09 | 10.79 | 10.96 | 21,966 | -0.14(-1.26%) |
May 20, 2011 | 11.32 | 11.32 | 11.07 | 11.09 | 41,190 | -0.32(-2.78%) |
May 19, 2011 | 11.53 | 11.53 | 11.36 | 11.41 | 23,910 | -0.05(-0.41%) |
May 18, 2011 | 11.07 | 11.46 | 11.07 | 11.46 | 23,582 | +0.39(+3.50%) |
May 17, 2011 | 10.94 | 11.31 | 10.92 | 11.07 | 18,357 | +0.10(+0.92%) |
May 16, 2011 | 11.23 | 11.31 | 10.97 | 10.97 | 25,752 | -0.34(-3.01%) |
May 13, 2011 | 11.39 | 11.44 | 11.31 | 11.31 | 11,048 | -0.24(-2.08%) |
May 12, 2011 | 11.31 | 11.61 | 11.31 | 11.55 | 11,927 | +0.15(+1.29%) |
May 11, 2011 | 11.62 | 11.62 | 11.39 | 11.40 | 22,330 | -0.29(-2.45%) |
May 10, 2011 | 11.46 | 11.69 | 11.46 | 11.69 | 15,997 | +0.31(+2.72%) |
May 09, 2011 | 11.25 | 11.44 | 11.25 | 11.38 | 6,830 | +0.09(+0.82%) |
May 06, 2011 | 11.52 | 11.52 | 11.28 | 11.29 | 17,720 | -0.02(-0.21%) |
May 05, 2011 | 11.30 | 11.61 | 11.18 | 11.31 | 24,336 | -0.04(-0.34%) |
May 04, 2011 | 11.97 | 11.97 | 11.35 | 11.35 | 22,949 | -0.27(-2.33%) |
May 03, 2011 | 11.95 | 12.10 | 11.62 | 11.62 | 17,228 | -0.32(-2.66%) |