Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.81 | 12.35 | 11.80 | 12.05 | 93,032 | +0.11(+0.92%) |
Jul 28, 2011 | 11.81 | 11.94 | 11.79 | 11.94 | 26,310 | +0.19(+1.62%) |
Jul 27, 2011 | 11.91 | 11.95 | 11.72 | 11.75 | 54,211 | -0.18(-1.51%) |
Jul 26, 2011 | 12.10 | 12.19 | 11.89 | 11.93 | 92,760 | -0.18(-1.53%) |
Jul 25, 2011 | 12.24 | 12.31 | 12.07 | 12.11 | 20,896 | -0.29(-2.34%) |
Jul 22, 2011 | 12.44 | 12.44 | 12.25 | 12.40 | 19,034 | -0.04(-0.32%) |
Jul 21, 2011 | 12.35 | 12.46 | 12.16 | 12.44 | 82,960 | +0.17(+1.38%) |
Jul 20, 2011 | 12.43 | 12.43 | 12.26 | 12.27 | 24,154 | -0.12(-1.01%) |
Jul 19, 2011 | 12.04 | 12.43 | 11.99 | 12.40 | 42,283 | +0.42(+3.51%) |
Jul 18, 2011 | 12.07 | 12.17 | 11.95 | 11.98 | 13,322 | -0.15(-1.24%) |
Jul 15, 2011 | 11.93 | 12.18 | 11.93 | 12.13 | 42,045 | +0.22(+1.85%) |
Jul 14, 2011 | 12.18 | 12.18 | 11.88 | 11.91 | 27,224 | -0.21(-1.77%) |
Jul 13, 2011 | 12.32 | 12.32 | 11.70 | 12.12 | 142,704 | -0.07(-0.57%) |
Jul 12, 2011 | 12.19 | 12.42 | 12.15 | 12.19 | 41,719 | +0.03(+0.25%) |
Jul 11, 2011 | 12.19 | 12.32 | 12.13 | 12.16 | 30,578 | -0.15(-1.26%) |
Jul 08, 2011 | 12.37 | 12.38 | 12.05 | 12.32 | 17,396 | -0.20(-1.56%) |
Jul 07, 2011 | 12.46 | 12.52 | 12.44 | 12.51 | 39,783 | +0.11(+0.89%) |
Jul 06, 2011 | 12.22 | 12.42 | 12.13 | 12.40 | 24,392 | +0.13(+1.06%) |
Jul 05, 2011 | 12.33 | 12.33 | 12.14 | 12.27 | 18,770 | -0.05(-0.45%) |
Jul 01, 2011 | 12.23 | 12.46 | 12.16 | 12.33 | 44,099 | +0.09(+0.78%) |
Jun 30, 2011 | 12.19 | 12.26 | 12.06 | 12.23 | 15,326 | +0.11(+0.91%) |
Jun 29, 2011 | 12.24 | 12.25 | 12.08 | 12.12 | 24,944 | -0.07(-0.53%) |
Jun 28, 2011 | 12.20 | 12.27 | 12.02 | 12.19 | 31,166 | +0.01(+0.08%) |
Jun 27, 2011 | 12.13 | 12.18 | 12.06 | 12.18 | 30,562 | +0.08(+0.66%) |
Jun 24, 2011 | 12.07 | 12.12 | 11.97 | 12.10 | 102,879 | -0.02(-0.21%) |
Jun 23, 2011 | 11.98 | 12.12 | 11.79 | 12.12 | 30,650 | +0.13(+1.08%) |
Jun 22, 2011 | 12.12 | 12.26 | 11.99 | 11.99 | 26,682 | -0.19(-1.56%) |
Jun 21, 2011 | 12.22 | 12.22 | 11.92 | 12.18 | 45,745 | +0.06(+0.49%) |
Jun 20, 2011 | 12.19 | 12.22 | 11.90 | 12.12 | 20,168 | +0.09(+0.75%) |
Jun 17, 2011 | 12.09 | 12.21 | 11.99 | 12.03 | 78,442 | +0.04(+0.33%) |
Jun 16, 2011 | 11.74 | 12.10 | 11.72 | 11.99 | 35,951 | +0.33(+2.83%) |
Jun 15, 2011 | 11.91 | 11.91 | 11.59 | 11.66 | 41,703 | -0.31(-2.59%) |
Jun 14, 2011 | 11.63 | 12.02 | 11.58 | 11.97 | 49,691 | +0.46(+3.99%) |
Jun 13, 2011 | 11.70 | 11.87 | 11.51 | 11.51 | 43,625 | -0.12(-1.03%) |
Jun 10, 2011 | 11.75 | 11.90 | 11.58 | 11.63 | 24,438 | -0.12(-1.02%) |
Jun 09, 2011 | 11.88 | 11.98 | 11.75 | 11.75 | 30,600 | -0.11(-0.93%) |
Jun 08, 2011 | 11.78 | 11.94 | 11.75 | 11.86 | 38,583 | +0.02(+0.17%) |
Jun 07, 2011 | 11.83 | 11.97 | 11.77 | 11.84 | 32,833 | +0.09(+0.77%) |
Jun 06, 2011 | 11.88 | 11.98 | 11.75 | 11.75 | 45,423 | -0.02(-0.17%) |
Jun 03, 2011 | 11.87 | 12.06 | 11.77 | 11.77 | 50,507 | +0.15(+1.33%) |
May 24, 2011 | 11.73 | 11.73 | 11.55 | 11.62 | 36,762 | -0.03(-0.30%) |
May 23, 2011 | 11.62 | 11.75 | 11.51 | 11.65 | 60,554 | -0.01(-0.08%) |
May 20, 2011 | 11.81 | 11.82 | 11.62 | 11.66 | 82,385 | -0.19(-1.63%) |
May 19, 2011 | 12.08 | 12.08 | 11.84 | 11.86 | 41,878 | -0.15(-1.24%) |
May 18, 2011 | 11.80 | 12.01 | 11.80 | 12.01 | 18,428 | +0.24(+2.02%) |
May 17, 2011 | 11.65 | 11.90 | 11.65 | 11.77 | 27,513 | +0.07(+0.59%) |
May 16, 2011 | 11.76 | 11.89 | 11.69 | 11.70 | 40,292 | -0.16(-1.34%) |
May 13, 2011 | 12.07 | 12.07 | 11.85 | 11.86 | 25,740 | -0.22(-1.80%) |
May 12, 2011 | 11.81 | 12.09 | 11.77 | 12.07 | 57,230 | +0.24(+2.01%) |
May 11, 2011 | 11.94 | 12.00 | 11.81 | 11.84 | 26,050 | -0.16(-1.32%) |
May 10, 2011 | 11.83 | 12.00 | 11.63 | 12.00 | 27,161 | +0.22(+1.85%) |
May 09, 2011 | 11.60 | 11.78 | 11.56 | 11.78 | 16,308 | +0.14(+1.19%) |
May 06, 2011 | 11.71 | 11.83 | 11.59 | 11.64 | 33,390 | +0.02(+0.21%) |
May 05, 2011 | 11.73 | 11.89 | 11.55 | 11.61 | 40,700 | -0.17(-1.43%) |
May 04, 2011 | 11.96 | 12.02 | 11.78 | 11.78 | 27,109 | -0.12(-1.04%) |
May 03, 2011 | 11.89 | 12.02 | 11.70 | 11.91 | 50,519 | +0.01(+0.12%) |