Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.27 | 12.45 | 12.13 | 12.29 | 503,624 | -0.16(-1.28%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.39 | 12.45 | 318,994 | -0.24(-1.89%) |
Jul 27, 2011 | 12.91 | 13.09 | 12.65 | 12.69 | 607,521 | -0.34(-2.60%) |
Jul 26, 2011 | 13.05 | 13.09 | 12.91 | 13.02 | 254,879 | +0.00(+0.00%) |
Jul 25, 2011 | 12.91 | 13.03 | 12.91 | 13.02 | 230,032 | -0.07(-0.53%) |
Jul 22, 2011 | 13.08 | 13.09 | 13.03 | 13.09 | 174,438 | -0.07(-0.53%) |
Jul 21, 2011 | 13.03 | 13.16 | 12.95 | 13.16 | 436,597 | +0.18(+1.38%) |
Jul 20, 2011 | 12.84 | 13.16 | 12.83 | 12.98 | 263,960 | +0.18(+1.40%) |
Jul 19, 2011 | 12.78 | 12.91 | 12.71 | 12.80 | 234,528 | +0.09(+0.71%) |
Jul 18, 2011 | 12.63 | 12.74 | 12.54 | 12.72 | 536,723 | +0.03(+0.24%) |
Jul 15, 2011 | 12.30 | 12.71 | 12.29 | 12.69 | 530,495 | +0.42(+3.41%) |
Jul 14, 2011 | 12.45 | 12.50 | 12.25 | 12.27 | 275,252 | -0.19(-1.52%) |
Jul 13, 2011 | 12.30 | 12.58 | 12.21 | 12.46 | 391,551 | +0.20(+1.63%) |
Jul 12, 2011 | 12.27 | 12.41 | 12.22 | 12.26 | 190,796 | -0.09(-0.73%) |
Jul 11, 2011 | 12.49 | 12.58 | 12.29 | 12.35 | 277,218 | -0.37(-2.90%) |
Jul 08, 2011 | 12.82 | 12.96 | 12.61 | 12.72 | 394,646 | -0.26(-2.00%) |
Jul 07, 2011 | 12.94 | 13.25 | 12.94 | 12.97 | 455,617 | +0.03(+0.23%) |
Jul 06, 2011 | 13.28 | 13.49 | 12.92 | 12.94 | 263,147 | -0.14(-1.07%) |
Jul 05, 2011 | 13.33 | 13.37 | 13.06 | 13.08 | 186,471 | -0.21(-1.58%) |
Jul 01, 2011 | 12.88 | 13.32 | 12.88 | 13.29 | 302,975 | +0.32(+2.46%) |
Jun 30, 2011 | 12.94 | 13.16 | 12.93 | 12.97 | 240,968 | +0.09(+0.70%) |
Jun 29, 2011 | 12.71 | 12.92 | 12.68 | 12.88 | 286,057 | +0.26(+2.05%) |
Jun 28, 2011 | 12.46 | 12.63 | 12.35 | 12.63 | 235,468 | +0.20(+1.61%) |
Jun 27, 2011 | 12.33 | 12.54 | 12.21 | 12.43 | 264,233 | +0.08(+0.65%) |
Jun 24, 2011 | 12.39 | 12.65 | 12.22 | 12.35 | 572,809 | -0.05(-0.40%) |
Jun 23, 2011 | 12.55 | 12.60 | 12.39 | 12.40 | 750,376 | -0.41(-3.19%) |
Jun 22, 2011 | 12.58 | 12.84 | 12.51 | 12.80 | 621,346 | +0.20(+1.58%) |
Jun 21, 2011 | 12.51 | 12.75 | 12.51 | 12.61 | 258,723 | +0.23(+1.85%) |
Jun 20, 2011 | 12.41 | 12.45 | 12.37 | 12.38 | 253,871 | +0.04(+0.32%) |
Jun 17, 2011 | 12.40 | 12.43 | 12.24 | 12.34 | 267,371 | +0.11(+0.90%) |
Jun 16, 2011 | 12.26 | 12.35 | 12.12 | 12.23 | 187,720 | -0.03(-0.24%) |
Jun 15, 2011 | 12.25 | 12.42 | 12.15 | 12.26 | 262,716 | -0.17(-1.36%) |
Jun 14, 2011 | 12.37 | 12.49 | 12.20 | 12.43 | 213,989 | +0.17(+1.38%) |
Jun 13, 2011 | 12.27 | 12.39 | 12.21 | 12.26 | 375,781 | +0.01(+0.08%) |
Jun 10, 2011 | 12.44 | 12.56 | 12.13 | 12.25 | 342,448 | -0.26(-2.07%) |
Jun 09, 2011 | 12.40 | 12.59 | 12.32 | 12.51 | 233,766 | +0.16(+1.29%) |
Jun 08, 2011 | 12.65 | 12.78 | 12.34 | 12.35 | 476,341 | -0.26(-2.06%) |
Jun 07, 2011 | 12.73 | 12.73 | 12.53 | 12.61 | 558,087 | -0.02(-0.16%) |
Jun 06, 2011 | 12.82 | 12.88 | 12.51 | 12.63 | 382,141 | -0.23(-1.78%) |
Jun 03, 2011 | 12.79 | 12.91 | 12.78 | 12.85 | 250,720 | +0.01(+0.08%) |
May 24, 2011 | 13.12 | 13.12 | 12.82 | 12.84 | 321,371 | -0.25(-1.90%) |
May 23, 2011 | 13.07 | 13.20 | 13.01 | 13.09 | 472,064 | -0.22(-1.65%) |
May 20, 2011 | 13.55 | 13.55 | 13.25 | 13.31 | 759,115 | -0.29(-2.13%) |
May 19, 2011 | 13.63 | 13.64 | 13.46 | 13.60 | 632,417 | +0.05(+0.37%) |
May 18, 2011 | 13.55 | 13.71 | 13.46 | 13.55 | 509,256 | +0.00(+0.00%) |
May 17, 2011 | 13.62 | 13.73 | 13.36 | 13.55 | 681,579 | -0.18(-1.31%) |
May 16, 2011 | 13.68 | 14.02 | 13.65 | 13.73 | 357,484 | -0.01(-0.07%) |
May 13, 2011 | 13.93 | 13.97 | 13.71 | 13.74 | 255,315 | -0.21(-1.50%) |
May 12, 2011 | 13.72 | 13.97 | 13.65 | 13.95 | 244,851 | +0.11(+0.79%) |
May 11, 2011 | 14.05 | 14.05 | 13.76 | 13.84 | 289,894 | -0.18(-1.28%) |
May 10, 2011 | 13.87 | 14.03 | 13.77 | 14.02 | 414,408 | +0.23(+1.66%) |
May 09, 2011 | 13.82 | 13.91 | 13.71 | 13.79 | 254,262 | -0.03(-0.22%) |
May 06, 2011 | 13.87 | 13.92 | 13.53 | 13.82 | 968,222 | +0.30(+2.21%) |
May 05, 2011 | 13.65 | 14.04 | 13.49 | 13.52 | 745,856 | -0.05(-0.37%) |
May 04, 2011 | 14.08 | 14.08 | 13.37 | 13.57 | 900,246 | -0.53(-3.75%) |
May 03, 2011 | 14.32 | 14.38 | 14.07 | 14.10 | 491,860 | -0.22(-1.53%) |