Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.76 | 13.02 | 12.62 | 13.00 | 2,049,662 | +0.06(+0.50%) |
Jul 28, 2011 | 12.87 | 13.07 | 12.74 | 12.94 | 2,074,638 | +0.08(+0.61%) |
Jul 27, 2011 | 13.38 | 13.38 | 12.85 | 12.86 | 2,802,564 | -0.59(-4.40%) |
Jul 26, 2011 | 13.49 | 13.61 | 13.39 | 13.45 | 2,547,248 | -0.07(-0.53%) |
Jul 25, 2011 | 13.29 | 13.60 | 13.18 | 13.52 | 2,735,022 | +0.10(+0.78%) |
Jul 22, 2011 | 13.31 | 13.48 | 13.27 | 13.42 | 1,871,655 | +0.14(+1.03%) |
Jul 21, 2011 | 13.16 | 13.38 | 13.11 | 13.28 | 2,479,394 | +0.24(+1.84%) |
Jul 20, 2011 | 12.79 | 13.11 | 12.77 | 13.04 | 2,463,959 | +0.26(+2.03%) |
Jul 19, 2011 | 12.68 | 12.86 | 12.68 | 12.78 | 2,223,614 | +0.14(+1.08%) |
Jul 18, 2011 | 12.66 | 12.68 | 12.51 | 12.64 | 1,552,484 | -0.08(-0.66%) |
Jul 15, 2011 | 12.64 | 12.73 | 12.55 | 12.73 | 1,811,653 | +0.18(+1.40%) |
Jul 14, 2011 | 12.85 | 12.87 | 12.50 | 12.55 | 3,554,805 | -0.28(-2.18%) |
Jul 13, 2011 | 13.11 | 13.11 | 12.81 | 12.83 | 1,926,727 | -0.20(-1.50%) |
Jul 12, 2011 | 12.96 | 13.33 | 12.93 | 13.03 | 2,767,391 | +0.03(+0.25%) |
Jul 11, 2011 | 13.18 | 13.20 | 12.99 | 13.00 | 1,778,996 | -0.34(-2.54%) |
Jul 08, 2011 | 13.31 | 13.37 | 13.25 | 13.33 | 2,722,638 | -0.12(-0.87%) |
Jul 07, 2011 | 13.48 | 13.50 | 13.39 | 13.45 | 1,905,625 | +0.09(+0.68%) |
Jul 06, 2011 | 13.24 | 13.38 | 13.17 | 13.36 | 2,673,421 | +0.09(+0.69%) |
Jul 05, 2011 | 13.18 | 13.29 | 13.07 | 13.27 | 1,768,827 | +0.10(+0.74%) |
Jul 01, 2011 | 12.98 | 13.21 | 12.94 | 13.17 | 2,510,010 | +0.24(+1.86%) |
Jun 30, 2011 | 12.89 | 13.00 | 12.82 | 12.93 | 2,106,252 | +0.08(+0.61%) |
Jun 29, 2011 | 12.77 | 12.91 | 12.70 | 12.85 | 1,531,910 | +0.16(+1.28%) |
Jun 28, 2011 | 12.64 | 12.78 | 12.50 | 12.69 | 1,957,564 | +0.16(+1.30%) |
Jun 27, 2011 | 12.57 | 12.63 | 12.45 | 12.53 | 1,728,408 | -0.05(-0.36%) |
Jun 24, 2011 | 12.61 | 12.66 | 12.48 | 12.57 | 2,110,245 | -0.04(-0.31%) |
Jun 23, 2011 | 12.69 | 12.71 | 12.42 | 12.61 | 2,655,102 | -0.26(-2.06%) |
Jun 22, 2011 | 12.88 | 13.04 | 12.80 | 12.88 | 2,360,773 | -0.03(-0.25%) |
Jun 21, 2011 | 12.92 | 12.93 | 12.80 | 12.91 | 1,600,108 | +0.11(+0.86%) |
Jun 20, 2011 | 12.75 | 12.81 | 12.72 | 12.80 | 1,040,643 | +0.19(+1.49%) |
Jun 17, 2011 | 12.72 | 12.76 | 12.56 | 12.61 | 2,959,071 | +0.03(+0.26%) |
Jun 16, 2011 | 12.48 | 12.62 | 12.29 | 12.58 | 2,878,992 | +0.11(+0.88%) |
Jun 15, 2011 | 12.70 | 12.77 | 12.34 | 12.47 | 2,146,974 | -0.37(-2.87%) |
Jun 14, 2011 | 12.72 | 12.94 | 12.67 | 12.84 | 2,543,627 | +0.23(+1.79%) |
Jun 13, 2011 | 12.62 | 12.73 | 12.46 | 12.61 | 2,419,912 | +0.00(+0.00%) |
Jun 10, 2011 | 12.84 | 12.92 | 12.51 | 12.61 | 2,319,318 | -0.31(-2.40%) |
Jun 09, 2011 | 13.11 | 13.11 | 12.79 | 12.92 | 2,039,029 | -0.14(-1.09%) |
Jun 08, 2011 | 13.17 | 13.28 | 13.04 | 13.06 | 1,823,173 | -0.14(-1.08%) |
Jun 07, 2011 | 13.12 | 13.30 | 13.03 | 13.21 | 2,098,092 | +0.14(+1.04%) |
Jun 06, 2011 | 13.21 | 13.26 | 13.04 | 13.07 | 1,608,629 | -0.19(-1.41%) |
Jun 03, 2011 | 13.09 | 13.33 | 13.06 | 13.26 | 1,511,924 | +0.39(+3.01%) |
May 24, 2011 | 12.84 | 12.97 | 12.76 | 12.87 | 1,216,900 | +0.07(+0.55%) |
May 23, 2011 | 12.84 | 12.92 | 12.78 | 12.80 | 3,108,772 | -0.25(-1.88%) |
May 20, 2011 | 13.23 | 13.30 | 12.98 | 13.04 | 1,275,582 | -0.24(-1.80%) |
May 19, 2011 | 13.19 | 13.35 | 13.15 | 13.28 | 1,785,528 | +0.11(+0.83%) |
May 18, 2011 | 12.97 | 13.19 | 12.96 | 13.17 | 1,606,292 | +0.20(+1.54%) |
May 17, 2011 | 12.95 | 13.06 | 12.83 | 12.97 | 1,572,768 | -0.03(-0.20%) |
May 16, 2011 | 12.86 | 13.15 | 12.84 | 13.00 | 2,078,585 | +0.06(+0.45%) |
May 13, 2011 | 12.89 | 13.00 | 12.81 | 12.94 | 2,604,810 | +0.01(+0.05%) |
May 12, 2011 | 12.82 | 12.94 | 12.70 | 12.93 | 2,158,509 | +0.05(+0.35%) |
May 11, 2011 | 13.01 | 13.05 | 12.79 | 12.89 | 2,924,911 | -0.18(-1.38%) |
May 10, 2011 | 12.88 | 13.08 | 12.84 | 13.07 | 3,124,575 | +0.27(+2.12%) |
May 09, 2011 | 12.77 | 12.85 | 12.73 | 12.80 | 1,782,260 | +0.03(+0.20%) |
May 06, 2011 | 13.04 | 13.08 | 12.75 | 12.77 | 3,692,051 | -0.11(-0.85%) |
May 05, 2011 | 12.98 | 13.12 | 12.81 | 12.88 | 4,642,551 | -0.16(-1.24%) |
May 04, 2011 | 13.16 | 13.28 | 12.92 | 13.04 | 2,919,267 | -0.15(-1.17%) |
May 03, 2011 | 13.23 | 13.50 | 13.00 | 13.20 | 2,820,037 | -0.08(-0.58%) |