Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.97 | 14.19 | 13.66 | 13.94 | 106,741 | -0.21(-1.48%) |
Jul 28, 2011 | 14.15 | 14.57 | 14.09 | 14.15 | 140,617 | +0.02(+0.14%) |
Jul 27, 2011 | 13.87 | 14.30 | 13.55 | 14.13 | 174,904 | +0.17(+1.22%) |
Jul 26, 2011 | 14.24 | 14.24 | 13.92 | 13.96 | 41,657 | -0.31(-2.17%) |
Jul 25, 2011 | 14.14 | 14.47 | 14.07 | 14.27 | 51,619 | -0.05(-0.35%) |
Jul 22, 2011 | 14.48 | 14.69 | 14.30 | 14.32 | 147,208 | -0.20(-1.38%) |
Jul 21, 2011 | 13.90 | 14.56 | 13.74 | 14.52 | 101,481 | +0.68(+4.91%) |
Jul 20, 2011 | 14.45 | 14.45 | 13.78 | 13.84 | 100,008 | -0.58(-4.02%) |
Jul 19, 2011 | 13.87 | 14.43 | 13.87 | 14.42 | 116,256 | +0.71(+5.18%) |
Jul 18, 2011 | 13.84 | 13.86 | 13.42 | 13.71 | 46,159 | -0.17(-1.22%) |
Jul 15, 2011 | 13.63 | 13.95 | 13.54 | 13.88 | 80,523 | +0.28(+2.06%) |
Jul 14, 2011 | 14.17 | 14.18 | 13.55 | 13.60 | 108,659 | -0.55(-3.89%) |
Jul 13, 2011 | 13.88 | 14.47 | 13.88 | 14.15 | 78,728 | +0.33(+2.39%) |
Jul 12, 2011 | 13.75 | 14.00 | 13.67 | 13.82 | 66,454 | +0.04(+0.29%) |
Jul 11, 2011 | 13.72 | 13.99 | 13.65 | 13.78 | 68,346 | -0.21(-1.50%) |
Jul 08, 2011 | 13.83 | 14.18 | 13.83 | 13.99 | 163,071 | -0.16(-1.13%) |
Jul 07, 2011 | 13.83 | 14.21 | 13.65 | 14.15 | 200,630 | +0.48(+3.51%) |
Jul 06, 2011 | 13.51 | 13.92 | 13.42 | 13.67 | 118,622 | +0.10(+0.74%) |
Jul 05, 2011 | 13.44 | 13.60 | 13.29 | 13.57 | 74,137 | +0.14(+1.04%) |
Jul 01, 2011 | 13.43 | 13.59 | 13.12 | 13.43 | 100,668 | +0.05(+0.37%) |
Jun 30, 2011 | 13.19 | 13.43 | 13.09 | 13.38 | 188,272 | +0.20(+1.52%) |
Jun 29, 2011 | 13.04 | 13.39 | 12.89 | 13.18 | 227,885 | +0.23(+1.78%) |
Jun 28, 2011 | 12.49 | 12.95 | 12.27 | 12.95 | 269,000 | +0.57(+4.60%) |
Jun 27, 2011 | 12.24 | 12.45 | 12.11 | 12.38 | 84,448 | +0.18(+1.48%) |
Jun 24, 2011 | 12.82 | 12.86 | 12.17 | 12.20 | 346,073 | -0.59(-4.61%) |
Jun 23, 2011 | 12.57 | 12.84 | 12.31 | 12.79 | 90,391 | -0.04(-0.31%) |
Jun 22, 2011 | 12.84 | 13.10 | 12.70 | 12.83 | 160,968 | -0.11(-0.85%) |
Jun 21, 2011 | 12.83 | 12.96 | 12.25 | 12.94 | 174,269 | +0.17(+1.33%) |
Jun 20, 2011 | 12.70 | 12.87 | 12.38 | 12.77 | 166,065 | +0.19(+1.51%) |
Jun 17, 2011 | 12.06 | 12.63 | 11.99 | 12.58 | 303,192 | +0.61(+5.10%) |
Jun 16, 2011 | 11.74 | 11.99 | 11.60 | 11.97 | 131,352 | +0.22(+1.87%) |
Jun 15, 2011 | 11.80 | 11.96 | 11.55 | 11.75 | 116,644 | -0.24(-2.00%) |
Jun 14, 2011 | 11.70 | 12.06 | 11.64 | 11.99 | 111,715 | +0.47(+4.08%) |
Jun 13, 2011 | 11.83 | 11.91 | 11.50 | 11.52 | 110,556 | -0.24(-2.04%) |
Jun 10, 2011 | 12.18 | 12.25 | 11.67 | 11.76 | 135,604 | -0.53(-4.31%) |
Jun 09, 2011 | 12.27 | 12.62 | 12.11 | 12.29 | 101,089 | +0.06(+0.49%) |
Jun 08, 2011 | 12.17 | 12.41 | 12.03 | 12.23 | 154,456 | +0.02(+0.16%) |
Jun 07, 2011 | 12.73 | 12.73 | 12.20 | 12.21 | 93,564 | -0.36(-2.86%) |
Jun 06, 2011 | 13.15 | 13.32 | 12.51 | 12.57 | 141,814 | -0.63(-4.77%) |
Jun 03, 2011 | 13.44 | 13.74 | 13.14 | 13.20 | 131,370 | +1.05(+8.64%) |
May 24, 2011 | 12.32 | 12.34 | 11.99 | 12.15 | 61,590 | -0.08(-0.65%) |
May 23, 2011 | 12.21 | 12.36 | 12.10 | 12.23 | 59,002 | -0.27(-2.16%) |
May 20, 2011 | 12.49 | 12.67 | 12.45 | 12.50 | 131,914 | +0.04(+0.28%) |
May 19, 2011 | 12.58 | 12.62 | 12.26 | 12.46 | 68,211 | -0.01(-0.04%) |
May 18, 2011 | 12.22 | 12.57 | 12.04 | 12.47 | 91,204 | +0.29(+2.38%) |
May 17, 2011 | 11.95 | 12.27 | 11.77 | 12.18 | 61,305 | +0.14(+1.16%) |
May 16, 2011 | 12.32 | 12.59 | 12.03 | 12.04 | 92,851 | -0.34(-2.75%) |
May 13, 2011 | 12.91 | 13.00 | 12.18 | 12.38 | 109,273 | -0.55(-4.25%) |
May 12, 2011 | 12.80 | 13.15 | 12.40 | 12.93 | 126,520 | +0.01(+0.08%) |
May 11, 2011 | 13.30 | 13.46 | 12.78 | 12.92 | 80,661 | -0.55(-4.08%) |
May 10, 2011 | 13.27 | 13.53 | 13.21 | 13.47 | 87,857 | +0.27(+2.05%) |
May 09, 2011 | 13.13 | 13.41 | 13.04 | 13.20 | 56,567 | +0.00(+0.00%) |
May 06, 2011 | 12.96 | 13.67 | 12.96 | 13.20 | 132,431 | +0.44(+3.45%) |
May 05, 2011 | 12.78 | 13.27 | 12.62 | 12.76 | 104,442 | -0.14(-1.09%) |
May 04, 2011 | 13.63 | 13.83 | 12.89 | 12.90 | 181,399 | -0.60(-4.44%) |
May 03, 2011 | 14.28 | 14.28 | 13.30 | 13.50 | 103,381 | -0.92(-6.38%) |