Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.04 | 12.33 | 11.99 | 12.23 | 246,968 | +0.01(+0.12%) |
Jul 28, 2011 | 12.18 | 12.35 | 11.46 | 12.21 | 285,090 | +0.09(+0.78%) |
Jul 27, 2011 | 12.29 | 12.32 | 12.08 | 12.12 | 289,322 | -0.25(-2.06%) |
Jul 26, 2011 | 12.50 | 12.58 | 12.36 | 12.37 | 120,868 | -0.16(-1.28%) |
Jul 25, 2011 | 12.45 | 12.64 | 12.32 | 12.53 | 146,826 | -0.10(-0.81%) |
Jul 22, 2011 | 12.65 | 12.72 | 12.45 | 12.64 | 163,619 | -0.08(-0.63%) |
Jul 21, 2011 | 12.52 | 12.77 | 12.49 | 12.72 | 248,015 | +0.29(+2.34%) |
Jul 20, 2011 | 12.36 | 12.46 | 12.23 | 12.42 | 133,187 | +0.10(+0.83%) |
Jul 19, 2011 | 12.09 | 12.33 | 12.01 | 12.32 | 161,296 | +0.33(+2.73%) |
Jul 18, 2011 | 12.08 | 12.16 | 11.83 | 12.00 | 206,849 | -0.16(-1.32%) |
Jul 15, 2011 | 12.25 | 12.32 | 12.02 | 12.16 | 191,108 | -0.06(-0.48%) |
Jul 14, 2011 | 12.48 | 12.51 | 12.15 | 12.21 | 272,690 | -0.23(-1.81%) |
Jul 13, 2011 | 12.46 | 12.68 | 12.38 | 12.44 | 214,310 | +0.05(+0.41%) |
Jul 12, 2011 | 12.28 | 12.54 | 12.24 | 12.39 | 197,238 | +0.08(+0.65%) |
Jul 11, 2011 | 12.37 | 12.53 | 12.25 | 12.31 | 213,140 | -0.28(-2.25%) |
Jul 08, 2011 | 12.48 | 12.65 | 12.48 | 12.59 | 230,418 | -0.11(-0.86%) |
Jul 07, 2011 | 12.61 | 12.87 | 12.55 | 12.70 | 274,895 | +0.20(+1.57%) |
Jul 06, 2011 | 12.32 | 12.53 | 12.30 | 12.50 | 177,735 | +0.13(+1.06%) |
Jul 05, 2011 | 12.51 | 12.52 | 12.21 | 12.37 | 193,176 | -0.15(-1.22%) |
Jul 01, 2011 | 12.21 | 12.54 | 12.20 | 12.53 | 368,494 | +0.36(+2.99%) |
Jun 30, 2011 | 12.21 | 12.31 | 12.16 | 12.16 | 241,219 | -0.03(-0.24%) |
Jun 29, 2011 | 12.13 | 12.22 | 11.98 | 12.19 | 265,865 | +0.17(+1.39%) |
Jun 28, 2011 | 11.92 | 12.03 | 11.80 | 12.02 | 165,494 | +0.12(+1.04%) |
Jun 27, 2011 | 11.68 | 11.97 | 11.65 | 11.90 | 272,752 | +0.19(+1.61%) |
Jun 24, 2011 | 11.78 | 11.84 | 11.60 | 11.71 | 421,249 | -0.03(-0.25%) |
Jun 23, 2011 | 11.62 | 11.82 | 11.42 | 11.74 | 322,196 | -0.06(-0.49%) |
Jun 22, 2011 | 11.92 | 12.05 | 11.78 | 11.80 | 151,639 | -0.20(-1.70%) |
Jun 21, 2011 | 12.00 | 12.11 | 11.85 | 12.00 | 255,009 | +0.11(+0.92%) |
Jun 20, 2011 | 11.95 | 12.13 | 11.61 | 11.89 | 418,834 | +0.12(+0.99%) |
Jun 17, 2011 | 11.74 | 11.94 | 11.66 | 11.78 | 629,707 | +0.16(+1.38%) |
Jun 16, 2011 | 11.41 | 11.68 | 11.34 | 11.62 | 311,160 | +0.21(+1.85%) |
Jun 15, 2011 | 11.46 | 11.64 | 11.31 | 11.41 | 337,766 | -0.23(-1.94%) |
Jun 14, 2011 | 11.68 | 11.84 | 11.54 | 11.63 | 477,484 | +0.09(+0.82%) |
Jun 13, 2011 | 11.51 | 11.63 | 11.29 | 11.54 | 523,776 | -0.03(-0.25%) |
Jun 10, 2011 | 11.65 | 11.74 | 11.41 | 11.57 | 351,278 | -0.18(-1.55%) |
Jun 09, 2011 | 11.76 | 11.87 | 11.62 | 11.75 | 250,032 | +0.04(+0.31%) |
Jun 08, 2011 | 11.69 | 11.87 | 11.65 | 11.71 | 413,145 | -0.04(-0.37%) |
Jun 07, 2011 | 11.78 | 11.87 | 11.73 | 11.76 | 355,365 | +0.02(+0.19%) |
Jun 06, 2011 | 11.63 | 11.85 | 11.58 | 11.73 | 380,049 | +0.04(+0.37%) |
Jun 03, 2011 | 11.73 | 11.93 | 11.60 | 11.69 | 440,878 | +0.02(+0.19%) |
May 24, 2011 | 11.94 | 11.99 | 11.64 | 11.67 | 279,908 | -0.23(-1.90%) |
May 23, 2011 | 11.81 | 12.10 | 11.79 | 11.89 | 297,180 | -0.17(-1.39%) |
May 20, 2011 | 12.26 | 12.32 | 12.06 | 12.06 | 310,062 | -0.22(-1.78%) |
May 19, 2011 | 12.45 | 12.45 | 12.16 | 12.28 | 224,134 | -0.06(-0.47%) |
May 18, 2011 | 12.29 | 12.36 | 12.24 | 12.34 | 248,736 | +0.08(+0.65%) |
May 17, 2011 | 12.12 | 12.31 | 12.08 | 12.26 | 194,284 | +0.07(+0.54%) |
May 16, 2011 | 12.11 | 12.29 | 12.11 | 12.19 | 302,973 | -0.03(-0.24%) |
May 13, 2011 | 12.47 | 12.47 | 12.07 | 12.22 | 250,356 | -0.21(-1.70%) |
May 12, 2011 | 12.00 | 12.50 | 11.98 | 12.43 | 341,984 | +0.41(+3.39%) |
May 11, 2011 | 12.21 | 12.21 | 11.94 | 12.02 | 506,282 | -0.23(-1.84%) |
May 10, 2011 | 12.08 | 12.25 | 11.93 | 12.25 | 158,377 | +0.23(+1.87%) |
May 09, 2011 | 12.01 | 12.07 | 11.92 | 12.02 | 128,718 | +0.01(+0.06%) |
May 06, 2011 | 12.37 | 12.37 | 12.02 | 12.02 | 165,483 | -0.12(-1.02%) |
May 05, 2011 | 12.26 | 12.38 | 12.10 | 12.14 | 252,748 | -0.22(-1.77%) |
May 04, 2011 | 12.64 | 12.64 | 12.32 | 12.36 | 161,241 | -0.27(-2.13%) |
May 03, 2011 | 12.47 | 12.71 | 12.47 | 12.63 | 264,073 | +0.10(+0.81%) |