Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.15 | 12.56 | 12.15 | 12.35 | 232,128 | +0.53(+4.46%) |
Jul 28, 2011 | 11.69 | 12.14 | 11.69 | 11.82 | 97,070 | +0.05(+0.42%) |
Jul 27, 2011 | 12.10 | 12.10 | 11.76 | 11.77 | 97,401 | -0.32(-2.65%) |
Jul 26, 2011 | 12.16 | 12.25 | 12.08 | 12.09 | 62,310 | -0.11(-0.94%) |
Jul 25, 2011 | 12.33 | 12.38 | 12.11 | 12.21 | 49,204 | -0.26(-2.05%) |
Jul 22, 2011 | 12.51 | 12.51 | 12.42 | 12.46 | 49,291 | -0.16(-1.29%) |
Jul 21, 2011 | 12.46 | 12.69 | 12.46 | 12.63 | 74,260 | +0.23(+1.84%) |
Jul 20, 2011 | 12.33 | 12.44 | 12.19 | 12.40 | 76,906 | +0.07(+0.57%) |
Jul 19, 2011 | 12.38 | 12.42 | 12.25 | 12.33 | 83,179 | -0.03(-0.22%) |
Jul 18, 2011 | 12.51 | 12.51 | 12.27 | 12.35 | 105,965 | -0.17(-1.39%) |
Jul 15, 2011 | 12.66 | 12.76 | 12.50 | 12.53 | 79,690 | -0.11(-0.86%) |
Jul 14, 2011 | 12.62 | 12.72 | 12.45 | 12.64 | 129,862 | -0.03(-0.21%) |
Jul 13, 2011 | 12.71 | 12.97 | 12.57 | 12.66 | 189,531 | +0.06(+0.48%) |
Jul 12, 2011 | 12.55 | 12.83 | 12.55 | 12.61 | 150,037 | +0.07(+0.52%) |
Jul 11, 2011 | 12.35 | 12.69 | 12.35 | 12.54 | 165,073 | +0.03(+0.22%) |
Jul 08, 2011 | 12.28 | 12.55 | 12.26 | 12.51 | 84,269 | +0.08(+0.61%) |
Jul 07, 2011 | 12.35 | 12.53 | 12.32 | 12.44 | 103,560 | +0.17(+1.42%) |
Jul 06, 2011 | 12.18 | 12.34 | 12.15 | 12.26 | 129,040 | +0.06(+0.49%) |
Jul 05, 2011 | 12.06 | 12.24 | 11.85 | 12.20 | 118,187 | +0.11(+0.94%) |
Jul 01, 2011 | 12.17 | 12.21 | 12.03 | 12.09 | 78,747 | -0.05(-0.45%) |
Jun 30, 2011 | 12.15 | 12.22 | 12.05 | 12.14 | 50,800 | -0.02(-0.13%) |
Jun 29, 2011 | 12.25 | 12.31 | 12.06 | 12.16 | 60,381 | -0.02(-0.18%) |
Jun 28, 2011 | 12.39 | 12.39 | 12.10 | 12.18 | 196,826 | -0.14(-1.10%) |
Jun 27, 2011 | 12.09 | 12.35 | 12.09 | 12.32 | 99,192 | +0.26(+2.13%) |
Jun 24, 2011 | 12.10 | 12.22 | 12.00 | 12.06 | 308,543 | -0.05(-0.40%) |
Jun 23, 2011 | 11.98 | 12.20 | 11.93 | 12.11 | 51,320 | +0.01(+0.04%) |
Jun 22, 2011 | 11.97 | 12.20 | 11.90 | 12.10 | 103,607 | +0.13(+1.07%) |
Jun 21, 2011 | 11.83 | 12.03 | 11.82 | 11.97 | 89,261 | +0.20(+1.72%) |
Jun 20, 2011 | 11.96 | 11.96 | 11.75 | 11.77 | 82,400 | +0.15(+1.29%) |
Jun 17, 2011 | 11.71 | 11.85 | 11.62 | 11.62 | 207,089 | +0.00(+0.00%) |
Jun 16, 2011 | 11.45 | 11.80 | 11.42 | 11.62 | 120,375 | +0.20(+1.78%) |
Jun 15, 2011 | 11.42 | 11.63 | 11.26 | 11.42 | 98,107 | -0.06(-0.56%) |
Jun 14, 2011 | 11.18 | 11.50 | 11.14 | 11.48 | 123,279 | +0.41(+3.72%) |
Jun 13, 2011 | 11.15 | 11.26 | 11.05 | 11.07 | 79,602 | -0.04(-0.38%) |
Jun 10, 2011 | 11.29 | 11.29 | 11.03 | 11.11 | 157,066 | -0.25(-2.16%) |
Jun 09, 2011 | 11.34 | 11.46 | 11.17 | 11.36 | 105,475 | +0.04(+0.38%) |
Jun 08, 2011 | 11.36 | 11.41 | 11.28 | 11.32 | 80,839 | -0.10(-0.84%) |
Jun 07, 2011 | 11.24 | 11.56 | 11.19 | 11.41 | 77,267 | +0.25(+2.25%) |
Jun 06, 2011 | 11.22 | 11.34 | 11.10 | 11.16 | 128,982 | -0.07(-0.67%) |
Jun 03, 2011 | 11.21 | 11.42 | 11.01 | 11.24 | 150,945 | -0.58(-4.93%) |
May 24, 2011 | 11.96 | 12.12 | 11.78 | 11.82 | 92,676 | -0.15(-1.25%) |
May 23, 2011 | 11.89 | 12.03 | 11.87 | 11.97 | 53,021 | -0.06(-0.53%) |
May 20, 2011 | 12.01 | 12.24 | 11.96 | 12.03 | 82,859 | +0.01(+0.04%) |
May 19, 2011 | 12.34 | 12.34 | 11.94 | 12.03 | 382,771 | -0.28(-2.30%) |
May 18, 2011 | 12.46 | 12.46 | 12.27 | 12.31 | 52,098 | -0.10(-0.82%) |
May 17, 2011 | 12.34 | 12.53 | 12.26 | 12.41 | 111,838 | +0.05(+0.43%) |
May 16, 2011 | 12.29 | 12.47 | 12.27 | 12.36 | 88,806 | +0.03(+0.26%) |
May 13, 2011 | 12.67 | 12.74 | 12.25 | 12.33 | 79,593 | -0.34(-2.66%) |
May 12, 2011 | 12.53 | 12.72 | 12.53 | 12.66 | 56,990 | +0.06(+0.51%) |
May 11, 2011 | 12.85 | 12.86 | 12.54 | 12.60 | 90,127 | -0.24(-1.87%) |
May 10, 2011 | 12.61 | 12.88 | 12.61 | 12.84 | 155,635 | +0.26(+2.04%) |
May 09, 2011 | 12.35 | 12.61 | 12.35 | 12.58 | 74,282 | +0.25(+1.99%) |
May 06, 2011 | 12.41 | 12.45 | 12.31 | 12.34 | 48,763 | -0.02(-0.17%) |
May 05, 2011 | 12.02 | 12.52 | 12.02 | 12.36 | 108,718 | +0.30(+2.48%) |
May 04, 2011 | 12.04 | 12.11 | 11.97 | 12.06 | 115,567 | +0.01(+0.04%) |
May 03, 2011 | 12.12 | 12.19 | 11.94 | 12.05 | 127,449 | -0.12(-0.97%) |