Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.20 | 12.61 | 12.20 | 12.40 | 231,164 | +0.53(+4.46%) |
Jul 28, 2011 | 11.74 | 12.19 | 11.73 | 11.87 | 96,667 | +0.05(+0.42%) |
Jul 27, 2011 | 12.15 | 12.15 | 11.81 | 11.82 | 96,997 | -0.32(-2.65%) |
Jul 26, 2011 | 12.22 | 12.30 | 12.13 | 12.14 | 62,052 | -0.11(-0.94%) |
Jul 25, 2011 | 12.38 | 12.43 | 12.16 | 12.26 | 49,000 | -0.26(-2.05%) |
Jul 22, 2011 | 12.56 | 12.56 | 12.47 | 12.52 | 49,086 | -0.16(-1.29%) |
Jul 21, 2011 | 12.51 | 12.74 | 12.51 | 12.68 | 73,951 | +0.23(+1.84%) |
Jul 20, 2011 | 12.38 | 12.49 | 12.24 | 12.45 | 76,587 | +0.07(+0.57%) |
Jul 19, 2011 | 12.43 | 12.47 | 12.30 | 12.38 | 82,833 | -0.03(-0.22%) |
Jul 18, 2011 | 12.56 | 12.56 | 12.32 | 12.41 | 105,525 | -0.17(-1.39%) |
Jul 15, 2011 | 12.72 | 12.82 | 12.55 | 12.58 | 79,359 | -0.11(-0.86%) |
Jul 14, 2011 | 12.67 | 12.78 | 12.50 | 12.69 | 129,323 | -0.03(-0.21%) |
Jul 13, 2011 | 12.76 | 13.03 | 12.62 | 12.72 | 188,743 | +0.06(+0.47%) |
Jul 12, 2011 | 12.60 | 12.89 | 12.60 | 12.66 | 149,414 | +0.07(+0.52%) |
Jul 11, 2011 | 12.41 | 12.74 | 12.41 | 12.59 | 164,387 | +0.03(+0.22%) |
Jul 08, 2011 | 12.33 | 12.60 | 12.31 | 12.56 | 83,919 | +0.08(+0.61%) |
Jul 07, 2011 | 12.41 | 12.59 | 12.37 | 12.49 | 103,130 | +0.17(+1.42%) |
Jul 06, 2011 | 12.23 | 12.40 | 12.20 | 12.31 | 128,504 | +0.06(+0.49%) |
Jul 05, 2011 | 12.11 | 12.29 | 11.90 | 12.25 | 117,696 | +0.11(+0.94%) |
Jul 01, 2011 | 12.22 | 12.26 | 12.08 | 12.14 | 78,420 | -0.05(-0.45%) |
Jun 30, 2011 | 12.20 | 12.27 | 12.10 | 12.19 | 50,589 | -0.02(-0.13%) |
Jun 29, 2011 | 12.30 | 12.36 | 12.11 | 12.21 | 60,130 | -0.02(-0.18%) |
Jun 28, 2011 | 12.44 | 12.44 | 12.15 | 12.23 | 196,008 | -0.14(-1.10%) |
Jun 27, 2011 | 12.14 | 12.40 | 12.14 | 12.37 | 98,780 | +0.26(+2.13%) |
Jun 24, 2011 | 12.15 | 12.27 | 12.05 | 12.11 | 307,261 | -0.05(-0.40%) |
Jun 23, 2011 | 12.03 | 12.26 | 11.98 | 12.16 | 51,106 | +0.01(+0.04%) |
Jun 22, 2011 | 12.02 | 12.25 | 11.95 | 12.15 | 103,177 | +0.13(+1.07%) |
Jun 21, 2011 | 11.87 | 12.08 | 11.87 | 12.02 | 88,890 | +0.20(+1.72%) |
Jun 20, 2011 | 12.01 | 12.01 | 11.80 | 11.82 | 82,058 | +0.15(+1.29%) |
Jun 17, 2011 | 11.76 | 11.90 | 11.67 | 11.67 | 206,229 | +0.00(+0.00%) |
Jun 16, 2011 | 11.50 | 11.85 | 11.47 | 11.67 | 119,875 | +0.20(+1.78%) |
Jun 15, 2011 | 11.47 | 11.68 | 11.31 | 11.47 | 97,699 | -0.06(-0.56%) |
Jun 14, 2011 | 11.23 | 11.55 | 11.19 | 11.53 | 122,767 | +0.41(+3.72%) |
Jun 13, 2011 | 11.19 | 11.31 | 11.10 | 11.12 | 79,272 | -0.04(-0.38%) |
Jun 10, 2011 | 11.34 | 11.34 | 11.08 | 11.16 | 156,414 | -0.25(-2.16%) |
Jun 09, 2011 | 11.39 | 11.50 | 11.21 | 11.41 | 105,037 | +0.04(+0.38%) |
Jun 08, 2011 | 11.40 | 11.46 | 11.33 | 11.36 | 80,504 | -0.10(-0.84%) |
Jun 07, 2011 | 11.29 | 11.61 | 11.24 | 11.46 | 76,946 | +0.25(+2.25%) |
Jun 06, 2011 | 11.26 | 11.39 | 11.14 | 11.21 | 128,446 | -0.08(-0.67%) |
Jun 03, 2011 | 11.25 | 11.47 | 11.06 | 11.28 | 150,318 | -0.58(-4.93%) |
May 24, 2011 | 12.01 | 12.17 | 11.83 | 11.87 | 92,291 | -0.15(-1.25%) |
May 23, 2011 | 11.94 | 12.08 | 11.92 | 12.02 | 52,800 | -0.06(-0.53%) |
May 20, 2011 | 12.06 | 12.29 | 12.01 | 12.08 | 82,514 | +0.01(+0.04%) |
May 19, 2011 | 12.39 | 12.39 | 11.99 | 12.08 | 381,181 | -0.28(-2.30%) |
May 18, 2011 | 12.51 | 12.51 | 12.32 | 12.36 | 51,882 | -0.10(-0.82%) |
May 17, 2011 | 12.39 | 12.58 | 12.31 | 12.46 | 111,373 | +0.05(+0.43%) |
May 16, 2011 | 12.34 | 12.52 | 12.32 | 12.41 | 88,437 | +0.03(+0.26%) |
May 13, 2011 | 12.73 | 12.79 | 12.30 | 12.38 | 79,262 | -0.34(-2.66%) |
May 12, 2011 | 12.58 | 12.77 | 12.58 | 12.72 | 56,753 | +0.06(+0.51%) |
May 11, 2011 | 12.90 | 12.92 | 12.59 | 12.65 | 89,753 | -0.24(-1.87%) |
May 10, 2011 | 12.66 | 12.94 | 12.66 | 12.89 | 154,988 | +0.26(+2.04%) |
May 09, 2011 | 12.41 | 12.66 | 12.41 | 12.64 | 73,973 | +0.25(+1.99%) |
May 06, 2011 | 12.46 | 12.50 | 12.36 | 12.39 | 48,561 | -0.02(-0.17%) |
May 05, 2011 | 12.07 | 12.57 | 12.07 | 12.41 | 108,266 | +0.30(+2.48%) |
May 04, 2011 | 12.09 | 12.16 | 12.02 | 12.11 | 115,087 | +0.01(+0.04%) |
May 03, 2011 | 12.17 | 12.24 | 11.99 | 12.11 | 126,920 | -0.12(-0.97%) |