Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.96 | 12.00 | 11.56 | 11.75 | 250,027 | -0.33(-2.73%) |
Jul 28, 2011 | 12.26 | 12.31 | 12.04 | 12.08 | 98,677 | -0.21(-1.71%) |
Jul 27, 2011 | 12.73 | 12.73 | 12.19 | 12.29 | 144,439 | -0.48(-3.76%) |
Jul 26, 2011 | 12.93 | 12.93 | 12.69 | 12.77 | 98,816 | -0.18(-1.39%) |
Jul 25, 2011 | 12.96 | 13.12 | 12.89 | 12.95 | 96,632 | -0.19(-1.45%) |
Jul 22, 2011 | 13.08 | 13.14 | 13.05 | 13.14 | 69,969 | +0.34(+2.66%) |
Jul 21, 2011 | 12.78 | 12.86 | 12.68 | 12.80 | 141,853 | +0.06(+0.47%) |
Jul 20, 2011 | 12.64 | 12.74 | 12.47 | 12.74 | 61,348 | +0.13(+1.03%) |
Jul 19, 2011 | 12.56 | 12.65 | 12.33 | 12.61 | 171,531 | +0.11(+0.88%) |
Jul 18, 2011 | 12.71 | 12.71 | 12.24 | 12.50 | 121,116 | -0.23(-1.81%) |
Jul 15, 2011 | 12.74 | 12.76 | 12.52 | 12.73 | 91,520 | +0.06(+0.47%) |
Jul 14, 2011 | 12.73 | 12.76 | 12.56 | 12.67 | 84,875 | -0.06(-0.47%) |
Jul 13, 2011 | 12.90 | 12.93 | 12.70 | 12.73 | 88,087 | -0.09(-0.70%) |
Jul 12, 2011 | 12.91 | 12.92 | 12.74 | 12.82 | 63,410 | -0.14(-1.08%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.83 | 12.96 | 131,988 | -0.49(-3.64%) |
Jul 08, 2011 | 13.36 | 13.46 | 13.25 | 13.45 | 111,796 | -0.10(-0.74%) |
Jul 07, 2011 | 13.30 | 13.67 | 13.24 | 13.55 | 638,256 | +0.38(+2.89%) |
Jul 06, 2011 | 13.12 | 13.21 | 12.94 | 13.17 | 105,488 | +0.07(+0.53%) |
Jul 05, 2011 | 13.16 | 13.16 | 12.99 | 13.10 | 122,558 | -0.04(-0.30%) |
Jul 01, 2011 | 12.70 | 13.17 | 12.65 | 13.14 | 214,522 | +0.44(+3.46%) |
Jun 30, 2011 | 13.40 | 13.50 | 12.70 | 12.70 | 508,934 | -0.63(-4.73%) |
Jun 29, 2011 | 13.43 | 13.60 | 13.29 | 13.33 | 88,768 | -0.02(-0.15%) |
Jun 28, 2011 | 12.95 | 13.39 | 12.81 | 13.35 | 110,418 | +0.48(+3.73%) |
Jun 27, 2011 | 12.99 | 12.99 | 12.78 | 12.87 | 73,106 | -0.10(-0.77%) |
Jun 24, 2011 | 13.05 | 13.06 | 12.85 | 12.97 | 176,985 | -0.08(-0.61%) |
Jun 23, 2011 | 13.06 | 13.09 | 12.70 | 13.05 | 155,022 | -0.16(-1.21%) |
Jun 22, 2011 | 13.41 | 13.41 | 13.20 | 13.21 | 95,004 | -0.23(-1.71%) |
Jun 21, 2011 | 13.40 | 13.49 | 13.07 | 13.44 | 193,650 | +0.12(+0.90%) |
Jun 20, 2011 | 13.28 | 13.32 | 13.28 | 13.32 | 105,149 | +0.02(+0.15%) |
Jun 17, 2011 | 13.63 | 13.63 | 13.27 | 13.30 | 470,424 | -0.18(-1.34%) |
Jun 16, 2011 | 13.58 | 13.64 | 13.35 | 13.48 | 139,268 | -0.13(-0.96%) |
Jun 15, 2011 | 13.72 | 13.81 | 13.50 | 13.61 | 104,973 | -0.28(-2.02%) |
Jun 14, 2011 | 13.88 | 13.96 | 13.78 | 13.89 | 125,633 | +0.21(+1.54%) |
Jun 13, 2011 | 13.86 | 13.86 | 13.60 | 13.68 | 61,487 | -0.16(-1.16%) |
Jun 10, 2011 | 13.90 | 13.95 | 13.61 | 13.84 | 248,996 | -0.15(-1.07%) |
Jun 09, 2011 | 13.91 | 14.03 | 13.80 | 13.99 | 89,938 | +0.11(+0.79%) |
Jun 08, 2011 | 13.92 | 14.03 | 13.88 | 13.88 | 117,321 | -0.08(-0.57%) |
Jun 07, 2011 | 13.89 | 14.04 | 13.86 | 13.96 | 107,317 | +0.15(+1.09%) |
Jun 06, 2011 | 14.05 | 14.20 | 13.72 | 13.81 | 99,711 | -0.28(-1.99%) |
Jun 03, 2011 | 14.22 | 14.25 | 14.05 | 14.09 | 112,809 | -0.39(-2.69%) |
May 24, 2011 | 14.61 | 14.63 | 14.47 | 14.48 | 89,014 | -0.04(-0.28%) |
May 23, 2011 | 14.55 | 14.62 | 14.43 | 14.52 | 209,769 | -0.17(-1.16%) |
May 20, 2011 | 14.72 | 14.80 | 14.55 | 14.69 | 130,098 | -0.11(-0.74%) |
May 19, 2011 | 14.76 | 14.95 | 14.58 | 14.80 | 120,442 | +0.10(+0.68%) |
May 18, 2011 | 14.58 | 14.86 | 14.58 | 14.70 | 130,679 | +0.11(+0.75%) |
May 17, 2011 | 14.57 | 14.70 | 14.52 | 14.59 | 205,087 | -0.07(-0.48%) |
May 16, 2011 | 14.86 | 15.16 | 14.66 | 14.66 | 232,149 | -0.19(-1.28%) |
May 13, 2011 | 15.00 | 15.05 | 14.79 | 14.85 | 186,325 | -0.15(-1.00%) |
May 12, 2011 | 14.90 | 15.05 | 14.51 | 15.00 | 271,207 | +0.02(+0.13%) |
May 11, 2011 | 15.00 | 15.10 | 14.65 | 14.98 | 217,912 | -0.08(-0.53%) |
May 10, 2011 | 15.05 | 15.38 | 14.90 | 15.06 | 325,685 | +0.06(+0.40%) |
May 09, 2011 | 14.59 | 15.06 | 14.51 | 15.00 | 378,124 | +0.43(+2.95%) |
May 06, 2011 | 14.50 | 14.99 | 14.22 | 14.57 | 670,446 | +0.56(+4.00%) |
May 05, 2011 | 13.77 | 14.04 | 13.69 | 14.01 | 459,887 | +0.12(+0.86%) |
May 04, 2011 | 14.04 | 14.10 | 13.79 | 13.89 | 538,131 | -0.17(-1.21%) |
May 03, 2011 | 13.71 | 14.18 | 13.71 | 14.06 | 350,149 | +0.37(+2.70%) |