Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.90 | 13.05 | 12.82 | 12.92 | 894,333 | -0.10(-0.76%) |
Jul 28, 2011 | 13.07 | 13.18 | 13.00 | 13.02 | 565,286 | -0.04(-0.28%) |
Jul 27, 2011 | 13.30 | 13.30 | 13.05 | 13.06 | 2,825,331 | -0.29(-2.20%) |
Jul 26, 2011 | 13.42 | 13.42 | 13.33 | 13.35 | 652,317 | -0.06(-0.43%) |
Jul 25, 2011 | 13.36 | 13.49 | 13.35 | 13.41 | 531,805 | -0.08(-0.61%) |
Jul 22, 2011 | 13.50 | 13.51 | 13.48 | 13.49 | 320,078 | +0.02(+0.12%) |
Jul 21, 2011 | 13.39 | 13.51 | 13.36 | 13.48 | 633,650 | +0.17(+1.24%) |
Jul 20, 2011 | 13.37 | 13.37 | 13.29 | 13.31 | 380,588 | -0.00(-0.03%) |
Jul 19, 2011 | 13.18 | 13.33 | 13.18 | 13.32 | 485,176 | +0.22(+1.70%) |
Jul 18, 2011 | 13.18 | 13.18 | 13.00 | 13.09 | 822,205 | -0.13(-0.99%) |
Jul 15, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 324,837 | +0.08(+0.63%) |
Jul 14, 2011 | 13.29 | 13.34 | 13.12 | 13.14 | 287,329 | -0.10(-0.78%) |
Jul 13, 2011 | 13.28 | 13.39 | 13.22 | 13.25 | 474,573 | +0.05(+0.34%) |
Jul 12, 2011 | 13.22 | 13.32 | 13.19 | 13.20 | 518,607 | -0.05(-0.41%) |
Jul 11, 2011 | 13.38 | 13.39 | 13.23 | 13.26 | 620,199 | -0.26(-1.95%) |
Jul 08, 2011 | 13.49 | 13.52 | 13.41 | 13.52 | 791,122 | -0.10(-0.70%) |
Jul 07, 2011 | 13.59 | 13.64 | 13.56 | 13.61 | 973,143 | +0.15(+1.14%) |
Jul 06, 2011 | 13.42 | 13.48 | 13.37 | 13.46 | 716,065 | +0.02(+0.18%) |
Jul 05, 2011 | 13.43 | 13.47 | 13.40 | 13.44 | 540,780 | -0.00(-0.01%) |
Jul 01, 2011 | 13.26 | 13.46 | 13.23 | 13.44 | 648,905 | +0.19(+1.44%) |
Jun 30, 2011 | 13.17 | 13.27 | 13.15 | 13.25 | 1,061,404 | +0.12(+0.91%) |
Jun 29, 2011 | 13.08 | 13.15 | 13.02 | 13.13 | 633,082 | +0.11(+0.86%) |
Jun 28, 2011 | 12.89 | 13.02 | 12.87 | 13.02 | 401,315 | +0.18(+1.39%) |
Jun 27, 2011 | 12.73 | 12.88 | 12.71 | 12.84 | 764,517 | +0.11(+0.84%) |
Jun 24, 2011 | 12.88 | 12.88 | 12.72 | 12.73 | 543,607 | -0.14(-1.12%) |
Jun 23, 2011 | 12.75 | 12.88 | 12.66 | 12.87 | 533,209 | -0.02(-0.19%) |
Jun 22, 2011 | 12.94 | 13.02 | 12.89 | 12.90 | 519,226 | -0.07(-0.54%) |
Jun 21, 2011 | 12.85 | 12.99 | 12.84 | 12.97 | 731,199 | +0.19(+1.46%) |
Jun 20, 2011 | 12.77 | 12.80 | 12.75 | 12.78 | 1,924,389 | +0.02(+0.16%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.73 | 12.76 | 575,839 | +0.04(+0.29%) |
Jun 16, 2011 | 12.73 | 12.80 | 12.64 | 12.73 | 591,292 | +0.01(+0.04%) |
Jun 15, 2011 | 12.84 | 12.88 | 12.69 | 12.72 | 922,887 | -0.22(-1.69%) |
Jun 14, 2011 | 12.90 | 13.00 | 12.89 | 12.94 | 713,944 | +0.17(+1.33%) |
Jun 13, 2011 | 12.80 | 12.84 | 12.71 | 12.77 | 475,787 | +0.00(+0.00%) |
Jun 10, 2011 | 12.90 | 12.90 | 12.75 | 12.77 | 662,013 | -0.19(-1.47%) |
Jun 09, 2011 | 12.89 | 13.01 | 12.87 | 12.96 | 470,492 | +0.09(+0.71%) |
Jun 08, 2011 | 12.91 | 12.94 | 12.85 | 12.87 | 575,841 | -0.06(-0.48%) |
Jun 07, 2011 | 12.99 | 13.04 | 12.93 | 12.93 | 363,406 | -0.00(-0.03%) |
Jun 06, 2011 | 13.07 | 13.08 | 12.92 | 12.94 | 1,128,837 | -0.15(-1.17%) |
Jun 03, 2011 | 13.09 | 13.19 | 13.06 | 13.09 | 1,395,933 | -0.14(-1.03%) |
May 24, 2011 | 13.28 | 13.30 | 13.20 | 13.23 | 469,507 | -0.01(-0.09%) |
May 23, 2011 | 13.25 | 13.28 | 13.20 | 13.24 | 627,076 | -0.17(-1.26%) |
May 20, 2011 | 13.48 | 13.49 | 13.37 | 13.41 | 287,759 | -0.10(-0.74%) |
May 19, 2011 | 13.53 | 13.54 | 13.43 | 13.51 | 519,195 | +0.03(+0.22%) |
May 18, 2011 | 13.34 | 13.49 | 13.33 | 13.48 | 438,876 | +0.15(+1.11%) |
May 17, 2011 | 13.32 | 13.35 | 13.23 | 13.33 | 669,086 | -0.02(-0.19%) |
May 16, 2011 | 13.39 | 13.50 | 13.33 | 13.35 | 453,118 | -0.10(-0.71%) |
May 13, 2011 | 13.58 | 13.58 | 13.40 | 13.45 | 471,988 | -0.11(-0.79%) |
May 12, 2011 | 13.48 | 13.58 | 13.38 | 13.56 | 1,134,239 | +0.07(+0.49%) |
May 11, 2011 | 13.64 | 13.64 | 13.43 | 13.49 | 692,552 | -0.15(-1.11%) |
May 10, 2011 | 13.57 | 13.66 | 13.56 | 13.64 | 955,900 | +0.12(+0.91%) |
May 09, 2011 | 13.47 | 13.55 | 13.43 | 13.52 | 412,781 | +0.07(+0.52%) |
May 06, 2011 | 13.53 | 13.59 | 13.40 | 13.45 | 512,509 | +0.05(+0.40%) |
May 05, 2011 | 13.42 | 13.52 | 13.34 | 13.40 | 979,009 | -0.11(-0.83%) |
May 04, 2011 | 13.60 | 13.60 | 13.44 | 13.51 | 579,983 | -0.09(-0.64%) |
May 03, 2011 | 13.65 | 13.66 | 13.52 | 13.59 | 1,362,645 | -0.07(-0.53%) |