Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.03 | 12.03 | 11.45 | 11.45 | 20,085 | -0.58(-4.82%) |
Jul 28, 2011 | 12.12 | 12.12 | 11.75 | 12.03 | 15,619 | -0.02(-0.17%) |
Jul 27, 2011 | 12.18 | 12.18 | 12.05 | 12.05 | 13,301 | -0.09(-0.74%) |
Jul 26, 2011 | 12.20 | 12.25 | 12.10 | 12.14 | 14,538 | -0.20(-1.62%) |
Jul 25, 2011 | 12.35 | 12.35 | 12.23 | 12.34 | 4,465 | -0.01(-0.08%) |
Jul 22, 2011 | 12.30 | 12.35 | 12.29 | 12.35 | 10,581 | +0.08(+0.65%) |
Jul 21, 2011 | 12.30 | 12.30 | 12.27 | 12.27 | 2,327 | +0.02(+0.16%) |
Jul 20, 2011 | 12.14 | 12.25 | 12.13 | 12.25 | 8,287 | +0.08(+0.66%) |
Jul 19, 2011 | 12.18 | 12.24 | 12.12 | 12.17 | 6,308 | +0.06(+0.50%) |
Jul 18, 2011 | 12.23 | 12.28 | 12.11 | 12.11 | 9,435 | -0.08(-0.66%) |
Jul 15, 2011 | 12.26 | 12.26 | 12.19 | 12.19 | 3,255 | -0.01(-0.08%) |
Jul 14, 2011 | 12.19 | 12.32 | 12.19 | 12.20 | 15,604 | -0.03(-0.24%) |
Jul 13, 2011 | 12.23 | 12.23 | 12.10 | 12.23 | 6,032 | +0.08(+0.66%) |
Jul 12, 2011 | 12.23 | 12.23 | 12.13 | 12.15 | 5,415 | -0.08(-0.65%) |
Jul 11, 2011 | 12.16 | 12.28 | 12.16 | 12.23 | 5,180 | +0.05(+0.43%) |
Jul 08, 2011 | 12.25 | 12.27 | 12.16 | 12.18 | 5,683 | -0.02(-0.18%) |
Jul 07, 2011 | 12.23 | 12.30 | 12.17 | 12.20 | 6,198 | -0.13(-1.05%) |
Jul 06, 2011 | 12.18 | 12.33 | 12.13 | 12.33 | 9,824 | +0.21(+1.73%) |
Jul 05, 2011 | 12.00 | 12.15 | 11.97 | 12.12 | 8,940 | +0.12(+1.00%) |
Jul 01, 2011 | 11.90 | 12.00 | 11.90 | 12.00 | 6,288 | +0.07(+0.59%) |
Jun 30, 2011 | 11.91 | 11.98 | 11.90 | 11.93 | 6,118 | -0.02(-0.17%) |
Jun 29, 2011 | 11.87 | 11.95 | 11.74 | 11.95 | 11,786 | +0.08(+0.67%) |
Jun 28, 2011 | 11.83 | 11.93 | 11.83 | 11.87 | 4,241 | +0.04(+0.34%) |
Jun 27, 2011 | 11.86 | 11.94 | 11.82 | 11.83 | 13,297 | -0.06(-0.50%) |
Jun 24, 2011 | 11.76 | 11.92 | 11.76 | 11.89 | 14,792 | +0.14(+1.19%) |
Jun 23, 2011 | 11.76 | 11.81 | 11.74 | 11.75 | 15,892 | +0.01(+0.09%) |
Jun 22, 2011 | 11.85 | 12.07 | 11.66 | 11.74 | 48,709 | -0.22(-1.84%) |
Jun 21, 2011 | 11.97 | 11.98 | 11.94 | 11.96 | 6,451 | +0.06(+0.50%) |
Jun 20, 2011 | 11.98 | 11.98 | 11.86 | 11.90 | 13,361 | -0.04(-0.34%) |
Jun 17, 2011 | 11.91 | 11.95 | 11.90 | 11.94 | 9,501 | +0.13(+1.10%) |
Jun 16, 2011 | 11.82 | 11.92 | 11.81 | 11.81 | 23,922 | -0.08(-0.67%) |
Jun 15, 2011 | 11.85 | 11.95 | 11.85 | 11.89 | 3,643 | +0.01(+0.07%) |
Jun 14, 2011 | 11.93 | 11.95 | 11.86 | 11.88 | 6,530 | -0.03(-0.24%) |
Jun 13, 2011 | 11.92 | 11.94 | 11.82 | 11.91 | 2,490 | +0.06(+0.51%) |
Jun 10, 2011 | 11.85 | 11.94 | 11.82 | 11.85 | 10,942 | +0.00(+0.00%) |
Jun 09, 2011 | 11.99 | 11.99 | 11.74 | 11.85 | 13,191 | -0.15(-1.25%) |
Jun 08, 2011 | 11.96 | 12.00 | 11.93 | 12.00 | 4,396 | -0.03(-0.25%) |
Jun 07, 2011 | 12.01 | 12.08 | 11.96 | 12.03 | 4,614 | +0.08(+0.67%) |
Jun 06, 2011 | 11.95 | 12.10 | 11.94 | 11.95 | 11,345 | +0.04(+0.34%) |
Jun 03, 2011 | 11.92 | 12.07 | 11.91 | 11.91 | 13,945 | +0.01(+0.08%) |
May 24, 2011 | 11.89 | 11.90 | 11.86 | 11.90 | 12,203 | +0.00(+0.00%) |
May 23, 2011 | 11.88 | 11.93 | 11.77 | 11.90 | 14,456 | +0.12(+1.02%) |
May 20, 2011 | 11.73 | 11.92 | 11.73 | 11.78 | 11,232 | -0.04(-0.34%) |
May 19, 2011 | 11.80 | 11.82 | 11.69 | 11.82 | 8,963 | +0.05(+0.42%) |
May 18, 2011 | 11.68 | 11.77 | 11.66 | 11.77 | 21,315 | +0.08(+0.72%) |
May 17, 2011 | 11.58 | 11.69 | 11.51 | 11.69 | 10,259 | +0.16(+1.35%) |
May 16, 2011 | 11.59 | 11.59 | 11.53 | 11.53 | 11,896 | +0.00(+0.00%) |
May 13, 2011 | 11.63 | 11.63 | 11.52 | 11.53 | 8,015 | -0.01(-0.09%) |
May 12, 2011 | 11.57 | 11.62 | 11.51 | 11.54 | 9,407 | +0.03(+0.26%) |
May 11, 2011 | 11.51 | 11.51 | 11.39 | 11.51 | 14,163 | +0.08(+0.70%) |
May 10, 2011 | 11.39 | 11.55 | 11.39 | 11.43 | 6,900 | +0.01(+0.09%) |
May 09, 2011 | 11.43 | 11.51 | 11.42 | 11.42 | 3,108 | +0.00(+0.00%) |
May 06, 2011 | 11.35 | 12.10 | 11.24 | 11.42 | 49,887 | +0.01(+0.07%) |
May 05, 2011 | 11.33 | 11.49 | 11.33 | 11.41 | 26,820 | +0.13(+1.17%) |
May 04, 2011 | 11.23 | 11.40 | 11.23 | 11.28 | 17,055 | +0.03(+0.27%) |
May 03, 2011 | 11.22 | 11.25 | 11.19 | 11.25 | 10,018 | +0.04(+0.36%) |