Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.61 | 12.81 | 12.27 | 12.64 | 873,044 | +0.03(+0.23%) |
Jul 28, 2011 | 12.88 | 12.89 | 12.56 | 12.61 | 844,677 | -0.32(-2.44%) |
Jul 27, 2011 | 13.17 | 13.22 | 12.74 | 12.93 | 1,803,811 | -0.31(-2.36%) |
Jul 26, 2011 | 12.93 | 13.47 | 12.80 | 13.24 | 1,446,253 | +0.16(+1.21%) |
Jul 25, 2011 | 12.94 | 13.38 | 12.09 | 13.08 | 4,103,420 | +0.36(+2.79%) |
Jul 22, 2011 | 12.85 | 12.89 | 12.63 | 12.73 | 1,610,173 | -0.13(-1.03%) |
Jul 21, 2011 | 12.80 | 13.06 | 12.64 | 12.86 | 686,131 | +0.13(+0.99%) |
Jul 20, 2011 | 12.77 | 12.79 | 12.65 | 12.74 | 648,799 | -0.02(-0.17%) |
Jul 19, 2011 | 12.63 | 12.83 | 12.52 | 12.76 | 900,403 | +0.20(+1.60%) |
Jul 18, 2011 | 12.51 | 12.60 | 12.30 | 12.56 | 1,623,791 | -0.01(-0.11%) |
Jul 15, 2011 | 12.75 | 12.87 | 12.51 | 12.57 | 854,992 | -0.15(-1.19%) |
Jul 14, 2011 | 13.12 | 13.27 | 12.70 | 12.72 | 581,168 | -0.40(-3.01%) |
Jul 13, 2011 | 13.21 | 13.46 | 13.02 | 13.12 | 671,728 | -0.01(-0.05%) |
Jul 12, 2011 | 13.38 | 13.46 | 13.06 | 13.12 | 990,197 | -0.25(-1.85%) |
Jul 11, 2011 | 13.89 | 13.91 | 13.26 | 13.37 | 696,065 | -0.61(-4.39%) |
Jul 08, 2011 | 14.10 | 14.18 | 13.89 | 13.99 | 455,729 | -0.26(-1.82%) |
Jul 07, 2011 | 14.08 | 14.36 | 14.08 | 14.24 | 1,231,797 | +0.24(+1.72%) |
Jul 06, 2011 | 13.99 | 14.13 | 13.77 | 14.00 | 1,751,299 | +0.00(+0.00%) |
Jul 05, 2011 | 13.84 | 14.14 | 13.82 | 14.00 | 1,707,328 | +0.21(+1.51%) |
Jul 01, 2011 | 13.43 | 13.82 | 13.36 | 13.80 | 1,459,904 | +0.35(+2.59%) |
Jun 30, 2011 | 13.51 | 13.64 | 13.38 | 13.45 | 1,125,399 | -0.07(-0.53%) |
Jun 29, 2011 | 13.70 | 13.86 | 13.45 | 13.52 | 1,036,056 | -0.07(-0.53%) |
Jun 28, 2011 | 13.07 | 13.71 | 12.99 | 13.59 | 1,861,860 | +0.52(+3.96%) |
Jun 27, 2011 | 13.26 | 13.26 | 12.98 | 13.07 | 13,338,650 | -0.13(-0.99%) |
Jun 24, 2011 | 13.35 | 13.67 | 13.13 | 13.21 | 13,863,668 | -0.13(-1.00%) |
Jun 23, 2011 | 13.31 | 13.46 | 13.16 | 13.34 | 1,481,972 | -0.08(-0.56%) |
Jun 22, 2011 | 13.34 | 13.58 | 13.23 | 13.41 | 1,627,389 | +0.02(+0.15%) |
Jun 21, 2011 | 13.29 | 13.43 | 13.19 | 13.39 | 733,519 | +0.13(+1.02%) |
Jun 20, 2011 | 13.37 | 13.37 | 13.20 | 13.26 | 1,167,410 | +0.17(+1.26%) |
Jun 17, 2011 | 13.01 | 13.18 | 12.90 | 13.09 | 1,163,322 | +0.14(+1.09%) |
Jun 16, 2011 | 12.91 | 13.01 | 12.68 | 12.95 | 883,253 | +0.06(+0.43%) |
Jun 15, 2011 | 12.99 | 13.12 | 12.75 | 12.90 | 1,247,164 | -0.17(-1.33%) |
Jun 14, 2011 | 13.04 | 13.28 | 12.95 | 13.07 | 1,187,289 | +0.17(+1.29%) |
Jun 13, 2011 | 13.25 | 13.30 | 12.71 | 12.90 | 1,933,252 | -0.30(-2.24%) |
Jun 10, 2011 | 13.38 | 13.42 | 12.84 | 13.20 | 1,539,375 | -0.20(-1.46%) |
Jun 09, 2011 | 13.43 | 13.51 | 13.14 | 13.40 | 1,584,485 | +0.02(+0.16%) |
Jun 08, 2011 | 13.48 | 13.71 | 13.35 | 13.37 | 656,450 | -0.09(-0.69%) |
Jun 07, 2011 | 13.64 | 13.70 | 13.42 | 13.47 | 1,375,310 | -0.12(-0.87%) |
Jun 06, 2011 | 13.85 | 13.93 | 13.39 | 13.59 | 1,531,482 | -0.33(-2.37%) |
Jun 03, 2011 | 14.02 | 14.06 | 13.82 | 13.92 | 708,093 | +0.62(+4.64%) |
May 24, 2011 | 13.63 | 13.63 | 13.28 | 13.30 | 868,042 | -0.18(-1.36%) |
May 23, 2011 | 13.57 | 13.64 | 13.45 | 13.48 | 555,480 | -0.21(-1.56%) |
May 20, 2011 | 13.63 | 13.73 | 13.63 | 13.70 | 417,102 | +0.05(+0.38%) |
May 19, 2011 | 13.84 | 13.97 | 13.57 | 13.64 | 1,418,314 | -0.04(-0.30%) |
May 18, 2011 | 14.16 | 14.19 | 13.64 | 13.68 | 791,847 | -0.40(-2.84%) |
May 17, 2011 | 13.68 | 14.27 | 13.68 | 14.08 | 1,897,538 | +0.32(+2.34%) |
May 16, 2011 | 13.90 | 13.93 | 13.61 | 13.76 | 883,187 | -0.16(-1.12%) |
May 13, 2011 | 13.92 | 13.94 | 13.83 | 13.92 | 626,562 | +0.03(+0.19%) |
May 12, 2011 | 13.76 | 13.94 | 13.76 | 13.89 | 716,654 | -0.00(-0.01%) |
May 11, 2011 | 13.96 | 14.03 | 13.80 | 13.89 | 1,235,340 | +0.08(+0.61%) |
May 10, 2011 | 13.65 | 13.89 | 13.61 | 13.81 | 867,714 | +0.13(+0.98%) |
May 09, 2011 | 13.58 | 13.74 | 13.56 | 13.68 | 774,480 | +0.14(+1.01%) |
May 06, 2011 | 13.31 | 13.63 | 13.25 | 13.54 | 872,403 | +0.29(+2.18%) |
May 05, 2011 | 13.04 | 13.40 | 12.93 | 13.25 | 1,557,644 | +0.27(+2.07%) |
May 04, 2011 | 12.76 | 12.99 | 12.59 | 12.98 | 1,323,416 | +0.38(+3.05%) |
May 03, 2011 | 12.52 | 12.99 | 12.35 | 12.60 | 778,535 | -0.12(-0.92%) |