Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.23 | 12.43 | 12.12 | 12.33 | 221,030 | -0.01(-0.10%) |
Jul 28, 2011 | 12.56 | 12.59 | 12.32 | 12.35 | 270,686 | -0.23(-1.83%) |
Jul 27, 2011 | 12.74 | 12.76 | 12.56 | 12.58 | 331,230 | -0.21(-1.60%) |
Jul 26, 2011 | 12.81 | 12.87 | 12.58 | 12.78 | 310,835 | -0.03(-0.24%) |
Jul 25, 2011 | 12.92 | 12.98 | 12.78 | 12.81 | 126,427 | -0.24(-1.81%) |
Jul 22, 2011 | 13.01 | 13.05 | 12.78 | 13.05 | 175,184 | +0.01(+0.05%) |
Jul 21, 2011 | 12.95 | 13.09 | 12.92 | 13.04 | 215,201 | +0.20(+1.55%) |
Jul 20, 2011 | 12.82 | 12.96 | 12.69 | 12.84 | 231,016 | +0.07(+0.54%) |
Jul 19, 2011 | 12.37 | 12.78 | 12.29 | 12.78 | 277,209 | +0.50(+4.10%) |
Jul 18, 2011 | 12.07 | 12.33 | 12.07 | 12.27 | 311,113 | +0.14(+1.18%) |
Jul 15, 2011 | 12.29 | 12.30 | 12.00 | 12.13 | 200,710 | -0.09(-0.71%) |
Jul 14, 2011 | 12.71 | 12.74 | 12.16 | 12.22 | 267,477 | -0.43(-3.39%) |
Jul 13, 2011 | 12.66 | 12.79 | 12.58 | 12.64 | 189,499 | +0.04(+0.35%) |
Jul 12, 2011 | 12.41 | 12.66 | 12.33 | 12.60 | 377,013 | +0.16(+1.30%) |
Jul 11, 2011 | 12.79 | 12.79 | 12.29 | 12.44 | 247,708 | -0.50(-3.89%) |
Jul 08, 2011 | 13.01 | 13.15 | 12.93 | 12.94 | 272,978 | -0.19(-1.42%) |
Jul 07, 2011 | 13.01 | 13.26 | 12.97 | 13.13 | 248,305 | +0.24(+1.83%) |
Jul 06, 2011 | 12.74 | 13.02 | 12.74 | 12.89 | 242,693 | +0.09(+0.73%) |
Jul 05, 2011 | 12.83 | 12.84 | 12.63 | 12.80 | 169,769 | -0.07(-0.58%) |
Jul 01, 2011 | 12.80 | 13.00 | 12.68 | 12.87 | 235,186 | +0.09(+0.73%) |
Jun 30, 2011 | 12.48 | 12.81 | 12.45 | 12.78 | 252,922 | +0.32(+2.59%) |
Jun 29, 2011 | 12.46 | 12.51 | 12.23 | 12.46 | 189,953 | +0.10(+0.80%) |
Jun 28, 2011 | 12.38 | 12.38 | 12.10 | 12.36 | 203,834 | -0.02(-0.20%) |
Jun 27, 2011 | 12.21 | 12.53 | 12.21 | 12.38 | 216,855 | +0.12(+1.01%) |
Jun 24, 2011 | 12.27 | 12.35 | 12.10 | 12.26 | 558,350 | -0.01(-0.05%) |
Jun 23, 2011 | 12.30 | 12.34 | 11.97 | 12.27 | 180,046 | -0.20(-1.59%) |
Jun 22, 2011 | 12.60 | 12.68 | 12.45 | 12.46 | 189,050 | -0.23(-1.81%) |
Jun 21, 2011 | 12.64 | 12.71 | 12.46 | 12.69 | 279,523 | +0.12(+0.94%) |
Jun 20, 2011 | 12.65 | 12.76 | 12.43 | 12.58 | 235,699 | -0.02(-0.15%) |
Jun 17, 2011 | 12.32 | 12.67 | 12.32 | 12.60 | 643,113 | +0.39(+3.21%) |
Jun 16, 2011 | 12.19 | 12.31 | 12.07 | 12.20 | 257,037 | +0.02(+0.20%) |
Jun 15, 2011 | 12.27 | 12.33 | 12.04 | 12.18 | 251,366 | -0.22(-1.80%) |
Jun 14, 2011 | 12.40 | 12.55 | 12.29 | 12.40 | 288,137 | +0.12(+0.96%) |
Jun 13, 2011 | 12.25 | 12.43 | 12.19 | 12.28 | 244,774 | +0.11(+0.87%) |
Jun 10, 2011 | 12.02 | 12.20 | 11.81 | 12.18 | 546,164 | +0.08(+0.67%) |
Jun 09, 2011 | 12.05 | 12.19 | 11.99 | 12.10 | 236,301 | +0.09(+0.72%) |
Jun 08, 2011 | 12.08 | 12.20 | 11.97 | 12.01 | 307,973 | -0.11(-0.87%) |
Jun 07, 2011 | 12.29 | 12.32 | 12.11 | 12.12 | 233,253 | -0.04(-0.31%) |
Jun 06, 2011 | 12.25 | 12.40 | 12.10 | 12.15 | 475,113 | -0.24(-1.96%) |
Jun 03, 2011 | 12.53 | 12.63 | 12.33 | 12.40 | 5,996,220 | -0.55(-4.22%) |
May 24, 2011 | 12.92 | 13.04 | 12.66 | 12.94 | 390,144 | +0.06(+0.48%) |
May 23, 2011 | 13.00 | 13.17 | 12.85 | 12.88 | 194,532 | -0.29(-2.17%) |
May 20, 2011 | 13.32 | 13.41 | 13.15 | 13.17 | 244,306 | -0.24(-1.76%) |
May 19, 2011 | 13.38 | 13.46 | 13.28 | 13.40 | 212,936 | +0.09(+0.70%) |
May 18, 2011 | 13.28 | 13.32 | 13.09 | 13.31 | 134,675 | +0.02(+0.14%) |
May 17, 2011 | 12.96 | 13.33 | 12.96 | 13.29 | 173,509 | +0.23(+1.76%) |
May 16, 2011 | 13.10 | 13.23 | 13.05 | 13.06 | 150,477 | -0.14(-1.04%) |
May 13, 2011 | 13.51 | 13.51 | 13.12 | 13.20 | 159,936 | -0.36(-2.66%) |
May 12, 2011 | 13.35 | 13.59 | 13.17 | 13.56 | 150,842 | +0.15(+1.11%) |
May 11, 2011 | 13.55 | 13.61 | 13.40 | 13.41 | 151,327 | -0.18(-1.33%) |
May 10, 2011 | 13.41 | 13.60 | 13.30 | 13.59 | 143,012 | +0.28(+2.10%) |
May 09, 2011 | 13.28 | 13.40 | 13.15 | 13.31 | 251,564 | -0.01(-0.09%) |
May 06, 2011 | 13.83 | 13.83 | 13.31 | 13.32 | 341,926 | -0.33(-2.41%) |
May 05, 2011 | 13.96 | 14.03 | 13.62 | 13.65 | 293,570 | -0.38(-2.72%) |
May 04, 2011 | 14.25 | 14.25 | 14.02 | 14.03 | 253,699 | -0.22(-1.55%) |
May 03, 2011 | 14.05 | 14.32 | 14.05 | 14.25 | 352,954 | +0.20(+1.46%) |