Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.48 | 12.83 | 12.47 | 12.75 | 27,413 | +0.16(+1.28%) |
Jul 28, 2011 | 12.57 | 12.92 | 12.31 | 12.59 | 19,300 | +0.02(+0.17%) |
Jul 27, 2011 | 12.86 | 12.86 | 12.57 | 12.57 | 15,105 | -0.32(-2.45%) |
Jul 26, 2011 | 12.99 | 12.99 | 12.68 | 12.89 | 3,543 | -0.04(-0.28%) |
Jul 25, 2011 | 12.86 | 13.10 | 12.82 | 12.92 | 39,829 | -0.09(-0.69%) |
Jul 22, 2011 | 12.92 | 13.09 | 12.73 | 13.01 | 11,352 | -0.01(-0.08%) |
Jul 21, 2011 | 12.96 | 13.03 | 12.89 | 13.02 | 11,291 | +0.15(+1.14%) |
Jul 20, 2011 | 12.97 | 13.01 | 12.83 | 12.88 | 1,835 | -0.14(-1.05%) |
Jul 19, 2011 | 13.07 | 13.07 | 12.88 | 13.01 | 22,977 | +0.14(+1.12%) |
Jul 18, 2011 | 12.71 | 12.99 | 12.71 | 12.87 | 11,840 | -0.04(-0.28%) |
Jul 15, 2011 | 12.69 | 12.96 | 12.65 | 12.90 | 21,710 | +0.25(+2.01%) |
Jul 14, 2011 | 12.78 | 12.92 | 12.64 | 12.65 | 21,451 | -0.18(-1.43%) |
Jul 13, 2011 | 12.81 | 12.94 | 12.62 | 12.83 | 10,288 | +0.20(+1.56%) |
Jul 12, 2011 | 12.62 | 12.91 | 12.62 | 12.64 | 7,226 | +0.04(+0.31%) |
Jul 11, 2011 | 12.62 | 12.80 | 12.57 | 12.60 | 9,672 | -0.14(-1.10%) |
Jul 08, 2011 | 12.78 | 12.85 | 12.74 | 12.74 | 11,867 | -0.22(-1.66%) |
Jul 07, 2011 | 12.91 | 12.96 | 12.81 | 12.95 | 8,875 | +0.13(+1.04%) |
Jul 06, 2011 | 12.72 | 12.83 | 12.55 | 12.82 | 9,221 | +0.10(+0.82%) |
Jul 05, 2011 | 12.68 | 12.78 | 12.49 | 12.71 | 7,126 | +0.01(+0.06%) |
Jul 01, 2011 | 12.38 | 12.71 | 12.33 | 12.71 | 11,511 | +0.37(+3.03%) |
Jun 30, 2011 | 12.87 | 12.87 | 12.29 | 12.33 | 18,230 | -0.53(-4.16%) |
Jun 29, 2011 | 13.01 | 13.01 | 12.75 | 12.87 | 16,759 | -0.14(-1.10%) |
Jun 28, 2011 | 12.94 | 13.01 | 12.92 | 13.01 | 10,644 | +0.07(+0.53%) |
Jun 27, 2011 | 12.78 | 12.94 | 12.53 | 12.94 | 15,004 | +0.16(+1.26%) |
Jun 24, 2011 | 13.02 | 13.03 | 12.78 | 12.78 | 177,249 | -0.10(-0.81%) |
Jun 23, 2011 | 12.61 | 13.04 | 12.49 | 12.89 | 15,057 | +0.18(+1.44%) |
Jun 22, 2011 | 12.96 | 12.96 | 12.70 | 12.70 | 32,107 | -0.32(-2.48%) |
Jun 21, 2011 | 12.37 | 13.03 | 12.14 | 13.03 | 19,141 | +0.85(+6.99%) |
Jun 20, 2011 | 12.41 | 12.53 | 12.00 | 12.18 | 15,314 | +0.14(+1.13%) |
Jun 17, 2011 | 12.37 | 12.42 | 12.02 | 12.04 | 36,105 | -0.22(-1.79%) |
Jun 16, 2011 | 12.32 | 12.37 | 12.26 | 12.26 | 7,755 | +0.03(+0.21%) |
Jun 15, 2011 | 12.45 | 12.52 | 12.18 | 12.23 | 77,110 | -0.33(-2.63%) |
Jun 14, 2011 | 12.10 | 12.56 | 12.10 | 12.56 | 27,123 | +0.55(+4.60%) |
Jun 13, 2011 | 12.13 | 12.55 | 11.98 | 12.01 | 23,209 | +0.05(+0.39%) |
Jun 10, 2011 | 12.24 | 12.24 | 11.96 | 11.96 | 9,062 | -0.31(-2.52%) |
Jun 09, 2011 | 12.43 | 12.43 | 12.21 | 12.27 | 13,787 | -0.03(-0.20%) |
Jun 08, 2011 | 12.43 | 12.44 | 12.30 | 12.30 | 9,104 | -0.07(-0.55%) |
Jun 07, 2011 | 12.24 | 12.52 | 12.20 | 12.37 | 18,202 | +0.19(+1.59%) |
Jun 06, 2011 | 12.39 | 12.40 | 12.15 | 12.17 | 32,221 | -0.19(-1.51%) |
Jun 03, 2011 | 12.22 | 12.84 | 12.22 | 12.36 | 14,230 | +0.22(+1.77%) |
May 24, 2011 | 12.60 | 12.60 | 12.10 | 12.14 | 30,541 | -0.29(-2.34%) |
May 23, 2011 | 12.75 | 12.95 | 12.43 | 12.43 | 17,287 | -0.42(-3.28%) |
May 20, 2011 | 12.89 | 13.19 | 12.84 | 12.86 | 19,913 | -0.12(-0.90%) |
May 19, 2011 | 13.22 | 13.22 | 12.86 | 12.97 | 24,668 | -0.14(-1.08%) |
May 18, 2011 | 13.15 | 13.15 | 12.93 | 13.11 | 13,751 | +0.19(+1.45%) |
May 17, 2011 | 12.93 | 13.16 | 12.90 | 12.93 | 3,786 | +0.09(+0.69%) |
May 16, 2011 | 13.22 | 13.22 | 12.84 | 12.84 | 14,878 | -0.29(-2.21%) |
May 13, 2011 | 13.46 | 13.46 | 13.10 | 13.13 | 13,627 | -0.36(-2.68%) |
May 12, 2011 | 13.20 | 13.55 | 13.11 | 13.49 | 11,292 | +0.33(+2.48%) |
May 11, 2011 | 13.47 | 13.51 | 13.16 | 13.16 | 12,430 | -0.42(-3.13%) |
May 10, 2011 | 13.00 | 13.64 | 13.00 | 13.59 | 10,360 | +0.60(+4.61%) |
May 09, 2011 | 12.86 | 13.00 | 12.86 | 12.99 | 9,205 | +0.15(+1.19%) |
May 06, 2011 | 13.10 | 13.10 | 12.79 | 12.84 | 14,039 | -0.10(-0.74%) |
May 05, 2011 | 12.92 | 13.04 | 12.89 | 12.93 | 9,188 | +0.02(+0.16%) |
May 04, 2011 | 13.24 | 13.24 | 12.91 | 12.91 | 20,864 | -0.15(-1.17%) |
May 03, 2011 | 13.30 | 13.32 | 13.06 | 13.06 | 17,512 | -0.10(-0.73%) |