Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.16 | 12.30 | 12.03 | 12.13 | 7,505,502 | -0.13(-1.06%) |
Jul 28, 2011 | 12.46 | 12.47 | 12.24 | 12.26 | 6,868,830 | -0.16(-1.30%) |
Jul 27, 2011 | 12.38 | 12.47 | 12.38 | 12.42 | 5,991,086 | +0.00(+0.00%) |
Jul 26, 2011 | 12.48 | 12.48 | 12.39 | 12.42 | 4,194,696 | -0.03(-0.25%) |
Jul 25, 2011 | 12.33 | 12.50 | 12.33 | 12.45 | 4,887,480 | -0.10(-0.79%) |
Jul 22, 2011 | 12.56 | 12.56 | 12.50 | 12.55 | 4,217,769 | -0.01(-0.10%) |
Jul 21, 2011 | 12.55 | 12.61 | 12.50 | 12.56 | 5,481,342 | +0.10(+0.79%) |
Jul 20, 2011 | 12.27 | 12.50 | 12.24 | 12.47 | 8,162,676 | +0.25(+2.08%) |
Jul 19, 2011 | 12.08 | 12.23 | 11.98 | 12.21 | 5,247,227 | +0.19(+1.60%) |
Jul 18, 2011 | 11.95 | 12.03 | 11.88 | 12.02 | 5,294,441 | +0.01(+0.05%) |
Jul 15, 2011 | 11.99 | 12.04 | 11.86 | 12.01 | 6,996,344 | +0.05(+0.41%) |
Jul 14, 2011 | 12.03 | 12.15 | 11.94 | 11.96 | 5,137,035 | -0.06(-0.46%) |
Jul 13, 2011 | 12.08 | 12.15 | 11.98 | 12.02 | 5,009,818 | -0.03(-0.26%) |
Jul 12, 2011 | 11.90 | 12.18 | 11.90 | 12.05 | 6,548,276 | +0.10(+0.83%) |
Jul 11, 2011 | 12.11 | 12.11 | 11.94 | 11.95 | 4,598,014 | -0.29(-2.33%) |
Jul 08, 2011 | 12.16 | 12.24 | 12.10 | 12.24 | 3,336,956 | -0.03(-0.25%) |
Jul 07, 2011 | 12.36 | 12.36 | 12.24 | 12.27 | 4,205,307 | -0.01(-0.05%) |
Jul 06, 2011 | 12.20 | 12.27 | 12.13 | 12.27 | 5,139,398 | +0.04(+0.30%) |
Jul 05, 2011 | 12.19 | 12.27 | 12.12 | 12.24 | 4,912,617 | -0.02(-0.20%) |
Jul 01, 2011 | 12.04 | 12.27 | 11.99 | 12.26 | 4,834,297 | +0.27(+2.27%) |
Jun 30, 2011 | 12.02 | 12.09 | 11.92 | 11.99 | 7,961,643 | +0.01(+0.05%) |
Jun 29, 2011 | 11.95 | 12.01 | 11.93 | 11.98 | 7,702,845 | +0.06(+0.52%) |
Jun 28, 2011 | 11.90 | 11.95 | 11.85 | 11.92 | 4,498,519 | +0.07(+0.63%) |
Jun 27, 2011 | 11.87 | 11.91 | 11.79 | 11.85 | 5,698,565 | +0.11(+0.90%) |
Jun 24, 2011 | 11.65 | 11.91 | 11.62 | 11.74 | 13,765,562 | +0.12(+1.01%) |
Jun 23, 2011 | 11.68 | 11.70 | 11.44 | 11.62 | 8,626,174 | -0.16(-1.37%) |
Jun 22, 2011 | 11.77 | 11.83 | 11.70 | 11.78 | 8,934,182 | +0.01(+0.11%) |
Jun 21, 2011 | 11.71 | 11.84 | 11.67 | 11.77 | 5,340,457 | +0.11(+0.90%) |
Jun 20, 2011 | 11.64 | 11.68 | 11.62 | 11.67 | 4,205,754 | +0.06(+0.48%) |
Jun 17, 2011 | 11.63 | 11.72 | 11.58 | 11.61 | 6,296,693 | +0.05(+0.43%) |
Jun 16, 2011 | 11.46 | 11.64 | 11.46 | 11.56 | 6,661,867 | +0.11(+0.92%) |
Jun 15, 2011 | 11.62 | 11.68 | 11.42 | 11.46 | 8,333,843 | -0.22(-1.86%) |
Jun 14, 2011 | 11.66 | 11.71 | 11.59 | 11.67 | 5,548,109 | +0.07(+0.64%) |
Jun 13, 2011 | 11.71 | 11.71 | 11.53 | 11.60 | 6,598,574 | -0.09(-0.74%) |
Jun 10, 2011 | 11.65 | 11.86 | 11.62 | 11.68 | 10,441,615 | +0.02(+0.21%) |
Jun 09, 2011 | 11.73 | 11.75 | 11.62 | 11.66 | 8,212,627 | -0.05(-0.42%) |
Jun 08, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 14,079,516 | -0.12(-1.00%) |
Jun 07, 2011 | 11.88 | 11.90 | 11.81 | 11.83 | 8,840,111 | +0.00(+0.00%) |
Jun 06, 2011 | 11.80 | 11.88 | 11.73 | 11.83 | 8,260,600 | +0.00(+0.00%) |
Jun 03, 2011 | 11.88 | 11.97 | 11.82 | 11.83 | 11,507,849 | +0.21(+1.81%) |
May 24, 2011 | 11.64 | 11.72 | 11.59 | 11.62 | 7,561,142 | +0.01(+0.11%) |
May 23, 2011 | 11.61 | 11.71 | 11.57 | 11.60 | 4,770,595 | -0.14(-1.21%) |
May 20, 2011 | 11.77 | 11.83 | 11.66 | 11.75 | 4,596,796 | -0.02(-0.21%) |
May 19, 2011 | 11.78 | 11.81 | 11.69 | 11.77 | 4,185,509 | +0.01(+0.10%) |
May 18, 2011 | 11.59 | 11.77 | 11.54 | 11.76 | 7,530,755 | +0.22(+1.88%) |
May 17, 2011 | 11.55 | 11.67 | 11.52 | 11.54 | 5,226,120 | -0.04(-0.32%) |
May 16, 2011 | 11.59 | 11.62 | 11.51 | 11.58 | 6,324,462 | -0.02(-0.21%) |
May 13, 2011 | 11.71 | 11.75 | 11.52 | 11.60 | 7,240,544 | -0.11(-0.90%) |
May 12, 2011 | 11.73 | 11.74 | 11.64 | 11.71 | 7,741,350 | -0.01(-0.07%) |
May 11, 2011 | 11.79 | 11.80 | 11.53 | 11.72 | 6,759,002 | -0.09(-0.78%) |
May 10, 2011 | 11.59 | 11.86 | 11.58 | 11.81 | 6,325,480 | +0.21(+1.85%) |
May 09, 2011 | 11.46 | 11.60 | 11.44 | 11.59 | 5,198,975 | +0.12(+1.01%) |
May 06, 2011 | 11.50 | 11.53 | 11.43 | 11.48 | 8,115,568 | +0.07(+0.65%) |
May 05, 2011 | 11.37 | 11.55 | 11.26 | 11.40 | 9,545,476 | +0.07(+0.59%) |
May 04, 2011 | 11.40 | 11.47 | 11.26 | 11.34 | 6,366,382 | -0.10(-0.86%) |
May 03, 2011 | 11.37 | 11.49 | 11.32 | 11.44 | 5,438,352 | +0.04(+0.32%) |