Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.46 | 12.64 | 10.64 | 12.15 | 462,242 | +0.61(+5.30%) |
Jul 28, 2011 | 11.61 | 11.73 | 11.46 | 11.53 | 175,979 | -0.07(-0.61%) |
Jul 27, 2011 | 12.08 | 12.11 | 11.53 | 11.61 | 171,956 | -0.51(-4.24%) |
Jul 26, 2011 | 12.29 | 12.34 | 12.04 | 12.12 | 140,787 | -0.19(-1.51%) |
Jul 25, 2011 | 12.29 | 12.57 | 12.19 | 12.31 | 170,760 | -0.11(-0.86%) |
Jul 22, 2011 | 12.50 | 12.59 | 12.21 | 12.41 | 127,123 | +0.07(+0.57%) |
Jul 21, 2011 | 12.38 | 12.59 | 12.21 | 12.34 | 127,967 | +0.01(+0.07%) |
Jul 20, 2011 | 12.47 | 12.47 | 11.82 | 12.33 | 105,009 | -0.10(-0.78%) |
Jul 19, 2011 | 12.13 | 12.55 | 12.13 | 12.43 | 140,031 | +0.44(+3.70%) |
Jul 18, 2011 | 12.15 | 12.15 | 11.95 | 11.99 | 71,652 | -0.20(-1.60%) |
Jul 15, 2011 | 12.06 | 12.25 | 11.84 | 12.18 | 168,788 | +0.12(+0.96%) |
Jul 14, 2011 | 12.23 | 12.39 | 12.00 | 12.07 | 175,738 | -0.16(-1.31%) |
Jul 13, 2011 | 12.27 | 12.59 | 11.61 | 12.23 | 162,540 | +0.02(+0.14%) |
Jul 12, 2011 | 12.62 | 12.62 | 12.18 | 12.21 | 279,716 | -0.43(-3.44%) |
Jul 11, 2011 | 12.65 | 12.78 | 12.54 | 12.64 | 158,227 | -0.25(-1.93%) |
Jul 08, 2011 | 12.48 | 12.90 | 12.48 | 12.89 | 238,993 | +0.26(+2.04%) |
Jul 07, 2011 | 12.67 | 12.99 | 12.56 | 12.63 | 221,351 | +0.04(+0.35%) |
Jul 06, 2011 | 12.34 | 12.64 | 12.34 | 12.59 | 210,486 | +0.27(+2.16%) |
Jul 05, 2011 | 12.64 | 12.76 | 12.30 | 12.32 | 351,860 | -0.32(-2.52%) |
Jul 01, 2011 | 12.50 | 12.67 | 12.16 | 12.64 | 207,435 | +0.12(+0.92%) |
Jun 30, 2011 | 12.55 | 12.78 | 12.51 | 12.53 | 122,872 | +0.00(+0.00%) |
Jun 29, 2011 | 12.46 | 12.77 | 12.39 | 12.53 | 105,519 | +0.12(+1.00%) |
Jun 28, 2011 | 12.38 | 12.47 | 12.24 | 12.40 | 217,478 | +0.10(+0.79%) |
Jun 27, 2011 | 12.15 | 12.50 | 11.96 | 12.31 | 155,653 | +0.14(+1.17%) |
Jun 24, 2011 | 12.27 | 12.45 | 11.92 | 12.16 | 2,151,446 | -0.10(-0.80%) |
Jun 23, 2011 | 11.94 | 12.42 | 11.68 | 12.26 | 184,568 | +0.16(+1.32%) |
Jun 22, 2011 | 12.39 | 12.46 | 11.35 | 12.10 | 201,587 | -0.37(-2.99%) |
Jun 21, 2011 | 12.22 | 12.67 | 12.04 | 12.47 | 249,817 | +0.32(+2.63%) |
Jun 20, 2011 | 12.15 | 12.28 | 11.80 | 12.15 | 127,431 | +0.19(+1.56%) |
Jun 17, 2011 | 12.10 | 12.10 | 11.78 | 11.97 | 231,503 | -0.06(-0.52%) |
Jun 16, 2011 | 11.86 | 12.13 | 11.59 | 12.03 | 151,183 | +0.16(+1.34%) |
Jun 15, 2011 | 12.17 | 12.39 | 11.72 | 11.87 | 176,347 | -0.49(-3.95%) |
Jun 14, 2011 | 12.26 | 12.51 | 12.26 | 12.36 | 181,082 | +0.17(+1.38%) |
Jun 13, 2011 | 12.18 | 12.31 | 11.92 | 12.19 | 195,901 | +0.04(+0.37%) |
Jun 10, 2011 | 12.29 | 12.45 | 12.12 | 12.15 | 129,289 | -0.24(-1.93%) |
Jun 09, 2011 | 12.24 | 12.50 | 12.19 | 12.39 | 164,183 | +0.17(+1.38%) |
Jun 08, 2011 | 12.31 | 12.31 | 12.18 | 12.22 | 237,114 | -0.17(-1.36%) |
Jun 07, 2011 | 11.92 | 12.53 | 11.92 | 12.39 | 236,890 | +0.53(+4.49%) |
Jun 06, 2011 | 11.88 | 12.08 | 11.73 | 11.85 | 169,238 | -0.24(-1.98%) |
Jun 03, 2011 | 12.11 | 12.38 | 12.02 | 12.09 | 172,468 | -0.18(-1.45%) |
May 24, 2011 | 12.66 | 12.66 | 12.20 | 12.27 | 271,959 | -0.35(-2.74%) |
May 23, 2011 | 12.70 | 12.86 | 12.56 | 12.62 | 148,934 | -0.23(-1.79%) |
May 20, 2011 | 13.09 | 13.09 | 12.77 | 12.85 | 235,860 | -0.34(-2.56%) |
May 19, 2011 | 13.22 | 13.24 | 12.92 | 13.18 | 232,167 | +0.04(+0.34%) |
May 18, 2011 | 13.02 | 13.31 | 12.49 | 13.14 | 325,386 | +0.12(+0.88%) |
May 17, 2011 | 12.86 | 13.13 | 12.84 | 13.02 | 341,072 | +0.08(+0.62%) |
May 16, 2011 | 13.12 | 13.12 | 12.66 | 12.94 | 396,858 | -0.27(-2.08%) |
May 13, 2011 | 13.48 | 13.59 | 13.00 | 13.22 | 5,730,777 | -0.28(-2.10%) |
May 12, 2011 | 13.40 | 13.57 | 13.38 | 13.50 | 703,758 | +0.05(+0.40%) |
May 11, 2011 | 13.63 | 13.73 | 13.40 | 13.45 | 999,132 | +0.78(+6.16%) |
May 10, 2011 | 12.15 | 12.70 | 12.06 | 12.67 | 246,922 | +0.49(+4.00%) |
May 09, 2011 | 12.08 | 12.30 | 12.01 | 12.18 | 208,958 | +0.09(+0.73%) |
May 06, 2011 | 12.00 | 12.27 | 11.84 | 12.09 | 344,657 | +0.04(+0.29%) |
May 05, 2011 | 12.14 | 12.32 | 11.94 | 12.06 | 168,733 | -0.11(-0.87%) |
May 04, 2011 | 12.13 | 12.41 | 12.03 | 12.16 | 321,622 | +0.09(+0.73%) |
May 03, 2011 | 11.84 | 12.31 | 11.33 | 12.08 | 424,664 | +0.66(+5.83%) |