Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.28 | 11.28 | 10.88 | 11.17 | 101,546 | -0.14(-1.26%) |
Jul 28, 2011 | 11.35 | 11.36 | 11.24 | 11.31 | 51,864 | +0.05(+0.40%) |
Jul 27, 2011 | 11.44 | 11.46 | 11.26 | 11.27 | 52,674 | -0.24(-2.08%) |
Jul 26, 2011 | 11.59 | 11.61 | 11.46 | 11.50 | 27,340 | -0.13(-1.08%) |
Jul 25, 2011 | 11.64 | 11.68 | 11.62 | 11.63 | 18,647 | -0.02(-0.15%) |
Jul 22, 2011 | 11.65 | 11.66 | 11.63 | 11.65 | 60,898 | -0.02(-0.19%) |
Jul 21, 2011 | 11.61 | 11.71 | 11.57 | 11.67 | 20,643 | -0.03(-0.29%) |
Jul 20, 2011 | 11.68 | 11.72 | 11.56 | 11.70 | 35,447 | +0.03(+0.24%) |
Jul 19, 2011 | 11.79 | 11.79 | 11.58 | 11.68 | 49,964 | -0.10(-0.87%) |
Jul 18, 2011 | 11.76 | 11.78 | 11.68 | 11.78 | 17,997 | +0.02(+0.14%) |
Jul 15, 2011 | 11.73 | 11.80 | 11.73 | 11.76 | 20,508 | -0.02(-0.14%) |
Jul 14, 2011 | 11.98 | 12.00 | 11.67 | 11.78 | 60,931 | -0.17(-1.43%) |
Jul 13, 2011 | 11.99 | 12.12 | 11.91 | 11.95 | 52,550 | +0.00(+0.00%) |
Jul 12, 2011 | 12.09 | 12.17 | 11.91 | 11.95 | 102,259 | -0.22(-1.82%) |
Jul 11, 2011 | 12.18 | 12.23 | 12.15 | 12.17 | 37,463 | -0.12(-0.97%) |
Jul 08, 2011 | 12.23 | 12.49 | 12.22 | 12.29 | 73,603 | +0.01(+0.05%) |
Jul 07, 2011 | 11.92 | 12.31 | 11.92 | 12.28 | 97,839 | +0.42(+3.50%) |
Jul 06, 2011 | 11.93 | 11.93 | 11.86 | 11.87 | 15,923 | -0.04(-0.33%) |
Jul 05, 2011 | 11.96 | 11.96 | 11.88 | 11.91 | 35,275 | -0.07(-0.57%) |
Jul 01, 2011 | 11.98 | 12.02 | 11.92 | 11.98 | 25,914 | +0.00(+0.00%) |
Jun 30, 2011 | 11.89 | 12.00 | 11.82 | 11.98 | 58,022 | +0.11(+0.96%) |
Jun 29, 2011 | 11.86 | 11.88 | 11.82 | 11.86 | 27,565 | -0.01(-0.05%) |
Jun 28, 2011 | 11.85 | 11.92 | 11.85 | 11.87 | 49,574 | +0.01(+0.10%) |
Jun 27, 2011 | 11.84 | 11.90 | 11.83 | 11.86 | 30,691 | -0.03(-0.24%) |
Jun 24, 2011 | 11.96 | 11.96 | 11.81 | 11.89 | 73,306 | -0.09(-0.71%) |
Jun 23, 2011 | 11.88 | 11.99 | 11.88 | 11.97 | 37,611 | +0.03(+0.29%) |
Jun 22, 2011 | 11.91 | 12.02 | 11.86 | 11.94 | 44,185 | +0.00(+0.04%) |
Jun 21, 2011 | 11.94 | 11.97 | 11.86 | 11.93 | 81,079 | -0.01(-0.09%) |
Jun 20, 2011 | 11.98 | 11.98 | 11.94 | 11.94 | 18,647 | -0.09(-0.76%) |
Jun 17, 2011 | 12.06 | 12.10 | 11.85 | 12.03 | 93,495 | +0.02(+0.14%) |
Jun 16, 2011 | 11.95 | 12.03 | 11.82 | 12.02 | 116,063 | +0.06(+0.52%) |
Jun 15, 2011 | 12.12 | 12.16 | 11.79 | 11.95 | 114,223 | -0.20(-1.66%) |
Jun 14, 2011 | 12.27 | 12.27 | 12.12 | 12.16 | 113,283 | -0.11(-0.90%) |
Jun 13, 2011 | 12.61 | 12.61 | 12.24 | 12.27 | 171,360 | -0.34(-2.71%) |
Jun 10, 2011 | 12.52 | 12.63 | 12.49 | 12.61 | 74,127 | +0.07(+0.59%) |
Jun 09, 2011 | 12.57 | 12.60 | 12.46 | 12.53 | 49,321 | +0.01(+0.05%) |
Jun 08, 2011 | 12.57 | 12.57 | 12.42 | 12.53 | 52,913 | -0.03(-0.27%) |
Jun 07, 2011 | 12.57 | 12.60 | 12.49 | 12.56 | 62,652 | +0.03(+0.23%) |
Jun 06, 2011 | 12.52 | 12.56 | 12.48 | 12.53 | 35,605 | -0.04(-0.32%) |
Jun 03, 2011 | 12.46 | 12.57 | 12.40 | 12.57 | 64,843 | -0.02(-0.14%) |
May 24, 2011 | 12.54 | 12.62 | 12.49 | 12.59 | 89,001 | +0.09(+0.73%) |
May 23, 2011 | 12.55 | 12.64 | 12.46 | 12.50 | 97,994 | -0.05(-0.41%) |
May 20, 2011 | 12.45 | 12.60 | 12.43 | 12.55 | 116,003 | +0.14(+1.15%) |
May 19, 2011 | 12.41 | 12.42 | 12.23 | 12.41 | 293,905 | -0.02(-0.18%) |
May 18, 2011 | 12.62 | 12.62 | 12.35 | 12.43 | 200,182 | -0.05(-0.41%) |
May 17, 2011 | 12.52 | 12.52 | 12.31 | 12.48 | 174,379 | -0.01(-0.09%) |
May 16, 2011 | 12.60 | 12.67 | 12.44 | 12.49 | 199,756 | -0.17(-1.35%) |
May 13, 2011 | 12.79 | 12.79 | 12.59 | 12.67 | 121,467 | -0.08(-0.63%) |
May 12, 2011 | 12.80 | 12.80 | 12.52 | 12.75 | 307,317 | -0.08(-0.62%) |
May 11, 2011 | 13.00 | 13.00 | 12.71 | 12.82 | 114,235 | -0.09(-0.70%) |
May 10, 2011 | 12.80 | 12.98 | 12.56 | 12.92 | 277,966 | -0.16(-1.26%) |
May 09, 2011 | 12.84 | 13.17 | 12.80 | 13.08 | 165,147 | +0.13(+1.01%) |
May 06, 2011 | 13.03 | 13.04 | 12.83 | 12.95 | 142,218 | +0.09(+0.66%) |
May 05, 2011 | 12.93 | 12.94 | 12.84 | 12.86 | 52,639 | -0.01(-0.09%) |
May 04, 2011 | 12.94 | 13.07 | 12.81 | 12.88 | 171,399 | -0.06(-0.44%) |
May 03, 2011 | 12.96 | 13.11 | 12.88 | 12.93 | 94,270 | +0.01(+0.09%) |