Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.87 | 11.91 | 11.79 | 11.88 | 25,033 | +0.02(+0.16%) |
Jul 28, 2011 | 11.78 | 11.91 | 11.75 | 11.86 | 16,158 | +0.11(+0.91%) |
Jul 27, 2011 | 11.97 | 11.97 | 11.73 | 11.76 | 27,009 | -0.22(-1.84%) |
Jul 26, 2011 | 12.15 | 12.16 | 11.94 | 11.98 | 51,248 | -0.24(-1.93%) |
Jul 25, 2011 | 12.22 | 12.25 | 12.17 | 12.21 | 13,053 | -0.01(-0.05%) |
Jul 22, 2011 | 12.23 | 12.25 | 12.22 | 12.22 | 10,010 | +0.03(+0.24%) |
Jul 21, 2011 | 12.22 | 12.23 | 12.17 | 12.19 | 13,368 | +0.03(+0.26%) |
Jul 20, 2011 | 12.17 | 12.22 | 12.07 | 12.16 | 17,631 | -0.02(-0.13%) |
Jul 19, 2011 | 12.20 | 12.22 | 12.15 | 12.17 | 9,063 | +0.03(+0.25%) |
Jul 18, 2011 | 12.36 | 12.36 | 12.13 | 12.14 | 22,169 | -0.08(-0.69%) |
Jul 15, 2011 | 12.19 | 12.27 | 12.19 | 12.23 | 10,954 | +0.01(+0.06%) |
Jul 14, 2011 | 12.28 | 12.28 | 12.22 | 12.22 | 11,056 | -0.11(-0.87%) |
Jul 13, 2011 | 12.39 | 12.39 | 12.27 | 12.33 | 31,297 | +0.04(+0.30%) |
Jul 12, 2011 | 12.30 | 12.34 | 12.27 | 12.29 | 10,986 | +0.06(+0.50%) |
Jul 11, 2011 | 12.29 | 12.29 | 12.23 | 12.23 | 10,363 | -0.11(-0.93%) |
Jul 08, 2011 | 12.30 | 12.34 | 12.24 | 12.34 | 19,577 | -0.02(-0.18%) |
Jul 07, 2011 | 12.34 | 12.40 | 12.34 | 12.37 | 10,838 | +0.06(+0.46%) |
Jul 06, 2011 | 12.30 | 12.33 | 12.22 | 12.31 | 15,396 | +0.01(+0.09%) |
Jul 05, 2011 | 12.15 | 12.30 | 12.15 | 12.30 | 16,084 | +0.14(+1.19%) |
Jul 01, 2011 | 12.13 | 12.23 | 12.10 | 12.15 | 19,726 | +0.08(+0.63%) |
Jun 30, 2011 | 12.18 | 12.21 | 12.04 | 12.08 | 60,617 | -0.14(-1.12%) |
Jun 29, 2011 | 12.24 | 12.24 | 12.17 | 12.21 | 6,950 | +0.02(+0.19%) |
Jun 28, 2011 | 12.15 | 12.20 | 12.15 | 12.19 | 11,698 | +0.07(+0.57%) |
Jun 27, 2011 | 12.19 | 12.19 | 12.11 | 12.12 | 25,597 | -0.10(-0.81%) |
Jun 24, 2011 | 12.19 | 12.24 | 12.16 | 12.22 | 24,001 | +0.00(+0.00%) |
Jun 23, 2011 | 12.28 | 12.30 | 12.18 | 12.22 | 31,309 | -0.03(-0.25%) |
Jun 22, 2011 | 12.15 | 12.28 | 12.11 | 12.25 | 14,142 | +0.11(+0.94%) |
Jun 21, 2011 | 12.26 | 12.26 | 12.11 | 12.14 | 21,866 | -0.05(-0.44%) |
Jun 20, 2011 | 12.18 | 12.19 | 12.18 | 12.19 | 24,949 | -0.09(-0.74%) |
Jun 17, 2011 | 12.21 | 12.28 | 12.19 | 12.28 | 6,215 | +0.05(+0.44%) |
Jun 16, 2011 | 12.17 | 12.23 | 12.15 | 12.23 | 23,344 | +0.05(+0.38%) |
Jun 15, 2011 | 12.05 | 12.18 | 12.05 | 12.18 | 17,696 | +0.11(+0.88%) |
Jun 14, 2011 | 11.98 | 12.08 | 11.96 | 12.08 | 30,375 | +0.09(+0.76%) |
Jun 13, 2011 | 12.02 | 12.02 | 11.98 | 11.98 | 21,879 | +0.02(+0.18%) |
Jun 10, 2011 | 11.95 | 11.98 | 11.93 | 11.96 | 24,243 | +0.03(+0.25%) |
Jun 09, 2011 | 11.95 | 11.95 | 11.92 | 11.93 | 8,191 | -0.02(-0.19%) |
Jun 08, 2011 | 11.86 | 11.96 | 11.86 | 11.96 | 17,027 | +0.02(+0.20%) |
Jun 07, 2011 | 11.86 | 11.93 | 11.86 | 11.93 | 21,829 | +0.06(+0.51%) |
Jun 06, 2011 | 11.82 | 11.88 | 11.82 | 11.87 | 8,534 | +0.07(+0.58%) |
Jun 03, 2011 | 11.79 | 11.80 | 11.76 | 11.80 | 21,080 | -0.02(-0.20%) |
May 24, 2011 | 11.90 | 11.90 | 11.83 | 11.83 | 25,945 | -0.05(-0.38%) |
May 23, 2011 | 11.94 | 11.97 | 11.87 | 11.87 | 46,053 | -0.11(-0.89%) |
May 20, 2011 | 11.96 | 11.98 | 11.91 | 11.98 | 30,169 | +0.04(+0.32%) |
May 19, 2011 | 11.96 | 11.96 | 11.94 | 11.94 | 15,745 | -0.02(-0.13%) |
May 18, 2011 | 11.97 | 11.98 | 11.95 | 11.96 | 13,043 | +0.01(+0.06%) |
May 17, 2011 | 11.93 | 11.96 | 11.91 | 11.95 | 22,126 | +0.01(+0.10%) |
May 16, 2011 | 11.92 | 11.96 | 11.91 | 11.94 | 12,719 | +0.04(+0.35%) |
May 13, 2011 | 11.96 | 11.96 | 11.85 | 11.90 | 35,624 | -0.02(-0.18%) |
May 12, 2011 | 11.83 | 11.92 | 11.83 | 11.92 | 15,647 | +0.11(+0.94%) |
May 11, 2011 | 11.78 | 11.84 | 11.77 | 11.81 | 20,366 | +0.03(+0.26%) |
May 10, 2011 | 11.87 | 11.87 | 11.77 | 11.78 | 33,354 | -0.06(-0.51%) |
May 09, 2011 | 11.86 | 11.88 | 11.81 | 11.84 | 12,621 | -0.05(-0.44%) |
May 06, 2011 | 11.91 | 11.93 | 11.84 | 11.89 | 13,478 | +0.02(+0.13%) |
May 05, 2011 | 12.05 | 12.11 | 11.84 | 11.87 | 45,385 | -0.15(-1.25%) |
May 04, 2011 | 12.05 | 12.07 | 11.97 | 12.02 | 34,077 | -0.04(-0.31%) |
May 03, 2011 | 11.84 | 12.09 | 11.84 | 12.06 | 34,845 | +0.18(+1.52%) |