Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.11 | 12.28 | 12.07 | 12.21 | 423,214 | +0.01(+0.07%) |
Jul 28, 2011 | 12.20 | 12.32 | 12.11 | 12.20 | 681,743 | +0.11(+0.93%) |
Jul 27, 2011 | 12.14 | 12.24 | 12.08 | 12.09 | 895,227 | +0.01(+0.07%) |
Jul 26, 2011 | 12.25 | 12.32 | 12.08 | 12.08 | 858,642 | -0.15(-1.25%) |
Jul 25, 2011 | 12.22 | 12.33 | 12.10 | 12.24 | 923,097 | -0.05(-0.39%) |
Jul 22, 2011 | 12.38 | 12.81 | 12.24 | 12.28 | 1,104,426 | -0.36(-2.87%) |
Jul 21, 2011 | 12.64 | 12.78 | 12.55 | 12.65 | 723,442 | +0.07(+0.58%) |
Jul 20, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 390,918 | +0.07(+0.58%) |
Jul 19, 2011 | 12.61 | 12.61 | 12.45 | 12.50 | 739,495 | +0.21(+1.71%) |
Jul 18, 2011 | 12.38 | 12.42 | 12.20 | 12.29 | 528,425 | -0.07(-0.59%) |
Jul 15, 2011 | 12.39 | 12.45 | 12.30 | 12.36 | 395,397 | +0.02(+0.13%) |
Jul 14, 2011 | 12.49 | 12.53 | 12.31 | 12.35 | 644,386 | -0.13(-1.03%) |
Jul 13, 2011 | 12.55 | 12.74 | 12.43 | 12.48 | 477,338 | -0.04(-0.32%) |
Jul 12, 2011 | 12.42 | 12.66 | 12.36 | 12.52 | 423,750 | +0.10(+0.78%) |
Jul 11, 2011 | 12.63 | 12.70 | 12.39 | 12.42 | 552,272 | -0.27(-2.10%) |
Jul 08, 2011 | 12.66 | 12.74 | 12.63 | 12.69 | 326,007 | -0.06(-0.44%) |
Jul 07, 2011 | 12.92 | 13.01 | 12.70 | 12.74 | 697,827 | -0.10(-0.82%) |
Jul 06, 2011 | 12.92 | 13.07 | 12.82 | 12.85 | 610,989 | -0.06(-0.44%) |
Jul 05, 2011 | 12.88 | 13.00 | 12.77 | 12.91 | 467,181 | +0.06(+0.50%) |
Jul 01, 2011 | 12.61 | 12.87 | 12.61 | 12.84 | 396,884 | +0.22(+1.73%) |
Jun 30, 2011 | 12.68 | 12.79 | 12.62 | 12.62 | 437,717 | -0.10(-0.76%) |
Jun 29, 2011 | 12.65 | 12.73 | 12.56 | 12.72 | 407,777 | +0.16(+1.28%) |
Jun 28, 2011 | 12.49 | 12.61 | 12.45 | 12.56 | 473,686 | +0.13(+1.04%) |
Jun 27, 2011 | 12.24 | 12.50 | 12.21 | 12.43 | 669,981 | +0.19(+1.58%) |
Jun 24, 2011 | 12.77 | 12.84 | 12.08 | 12.24 | 2,233,915 | -0.58(-4.53%) |
Jun 23, 2011 | 12.89 | 12.94 | 12.73 | 12.82 | 511,901 | -0.20(-1.55%) |
Jun 22, 2011 | 13.12 | 13.16 | 13.00 | 13.02 | 376,491 | -0.10(-0.80%) |
Jun 21, 2011 | 13.19 | 13.24 | 13.07 | 13.12 | 348,064 | -0.04(-0.31%) |
Jun 20, 2011 | 13.14 | 13.27 | 12.92 | 13.16 | 584,814 | +0.20(+1.56%) |
Jun 17, 2011 | 12.97 | 13.07 | 12.89 | 12.96 | 809,125 | +0.17(+1.32%) |
Jun 16, 2011 | 12.84 | 13.00 | 12.74 | 12.79 | 330,375 | -0.05(-0.38%) |
Jun 15, 2011 | 12.74 | 12.91 | 12.66 | 12.84 | 615,598 | +0.09(+0.70%) |
Jun 14, 2011 | 12.78 | 12.87 | 12.71 | 12.75 | 453,854 | +0.10(+0.83%) |
Jun 13, 2011 | 12.82 | 12.88 | 12.61 | 12.65 | 723,143 | -0.17(-1.32%) |
Jun 10, 2011 | 13.03 | 13.05 | 12.69 | 12.82 | 547,061 | -0.28(-2.16%) |
Jun 09, 2011 | 12.93 | 13.24 | 12.91 | 13.10 | 385,929 | +0.19(+1.50%) |
Jun 08, 2011 | 12.91 | 13.00 | 12.78 | 12.91 | 658,681 | -0.01(-0.06%) |
Jun 07, 2011 | 13.07 | 13.14 | 12.91 | 12.91 | 555,925 | -0.10(-0.74%) |
Jun 06, 2011 | 13.10 | 13.22 | 12.99 | 13.01 | 385,809 | -0.10(-0.74%) |
Jun 03, 2011 | 13.20 | 13.26 | 13.10 | 13.11 | 344,831 | -0.15(-1.09%) |
May 24, 2011 | 13.29 | 13.32 | 13.13 | 13.25 | 320,388 | +0.01(+0.06%) |
May 23, 2011 | 13.38 | 13.42 | 13.24 | 13.24 | 472,579 | -0.18(-1.37%) |
May 20, 2011 | 13.55 | 13.60 | 13.38 | 13.43 | 221,668 | -0.11(-0.83%) |
May 19, 2011 | 13.64 | 13.68 | 13.46 | 13.54 | 283,405 | -0.04(-0.29%) |
May 18, 2011 | 13.54 | 13.60 | 13.47 | 13.58 | 333,472 | +0.09(+0.65%) |
May 17, 2011 | 13.69 | 13.72 | 13.32 | 13.49 | 699,169 | -0.22(-1.58%) |
May 16, 2011 | 13.72 | 13.87 | 13.67 | 13.71 | 460,301 | -0.07(-0.52%) |
May 13, 2011 | 14.00 | 14.11 | 13.69 | 13.78 | 278,265 | -0.21(-1.49%) |
May 12, 2011 | 13.86 | 14.07 | 13.72 | 13.99 | 461,520 | +0.10(+0.69%) |
May 11, 2011 | 14.11 | 14.11 | 13.84 | 13.89 | 595,616 | -0.25(-1.76%) |
May 10, 2011 | 14.05 | 14.17 | 13.97 | 14.14 | 724,193 | +0.18(+1.32%) |
May 09, 2011 | 13.87 | 13.99 | 13.78 | 13.96 | 506,393 | +0.15(+1.10%) |
May 06, 2011 | 14.00 | 14.09 | 13.76 | 13.81 | 569,431 | -0.19(-1.37%) |
May 05, 2011 | 13.77 | 14.01 | 13.76 | 14.00 | 737,683 | +0.16(+1.16%) |
May 04, 2011 | 13.92 | 13.99 | 13.77 | 13.84 | 787,266 | -0.11(-0.80%) |
May 03, 2011 | 13.99 | 13.99 | 13.85 | 13.95 | 465,338 | -0.10(-0.68%) |