Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.83 | 11.06 | 10.74 | 10.92 | 478,798 | -0.02(-0.21%) |
Jul 28, 2011 | 11.08 | 11.21 | 10.94 | 10.94 | 484,092 | -0.16(-1.41%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.05 | 11.10 | 490,155 | -0.31(-2.68%) |
Jul 26, 2011 | 11.96 | 11.96 | 11.35 | 11.41 | 659,249 | -0.59(-4.91%) |
Jul 25, 2011 | 12.00 | 12.12 | 11.92 | 11.99 | 564,518 | -0.06(-0.52%) |
Jul 22, 2011 | 11.96 | 12.06 | 11.96 | 12.06 | 371,132 | +0.05(+0.39%) |
Jul 21, 2011 | 11.92 | 12.11 | 11.85 | 12.01 | 424,241 | +0.20(+1.66%) |
Jul 20, 2011 | 11.96 | 11.96 | 11.81 | 11.81 | 346,842 | +0.02(+0.13%) |
Jul 19, 2011 | 11.59 | 11.89 | 11.56 | 11.80 | 381,798 | +0.32(+2.80%) |
Jul 18, 2011 | 11.52 | 11.55 | 11.35 | 11.48 | 532,021 | -0.04(-0.34%) |
Jul 15, 2011 | 11.09 | 11.66 | 10.90 | 11.52 | 965,585 | +0.50(+4.56%) |
Jul 14, 2011 | 11.43 | 11.44 | 10.98 | 11.01 | 594,054 | -0.38(-3.37%) |
Jul 13, 2011 | 11.63 | 11.71 | 11.39 | 11.40 | 451,519 | -0.16(-1.36%) |
Jul 12, 2011 | 11.75 | 11.77 | 11.55 | 11.55 | 240,137 | -0.24(-2.06%) |
Jul 11, 2011 | 12.00 | 12.06 | 11.77 | 11.80 | 261,505 | -0.31(-2.53%) |
Jul 08, 2011 | 12.17 | 12.23 | 12.01 | 12.10 | 254,528 | -0.18(-1.47%) |
Jul 07, 2011 | 12.22 | 12.31 | 12.14 | 12.28 | 270,000 | +0.18(+1.49%) |
Jul 06, 2011 | 12.16 | 12.17 | 12.06 | 12.10 | 253,816 | -0.03(-0.26%) |
Jul 05, 2011 | 12.24 | 12.24 | 12.06 | 12.14 | 211,591 | -0.06(-0.51%) |
Jul 01, 2011 | 11.98 | 12.21 | 11.93 | 12.20 | 190,623 | +0.24(+2.03%) |
Jun 30, 2011 | 11.74 | 12.02 | 11.70 | 11.96 | 303,373 | +0.26(+2.21%) |
Jun 29, 2011 | 11.72 | 11.75 | 11.64 | 11.70 | 221,823 | +0.01(+0.07%) |
Jun 28, 2011 | 11.58 | 11.74 | 11.54 | 11.69 | 139,464 | +0.16(+1.36%) |
Jun 27, 2011 | 11.45 | 11.57 | 11.42 | 11.53 | 107,960 | +0.09(+0.82%) |
Jun 24, 2011 | 11.58 | 11.58 | 11.41 | 11.44 | 473,287 | -0.09(-0.82%) |
Jun 23, 2011 | 11.37 | 11.55 | 11.26 | 11.53 | 168,972 | +0.05(+0.48%) |
Jun 22, 2011 | 11.48 | 11.59 | 11.44 | 11.48 | 160,713 | -0.02(-0.21%) |
Jun 21, 2011 | 11.48 | 11.58 | 11.43 | 11.50 | 242,338 | +0.11(+0.96%) |
Jun 20, 2011 | 11.40 | 11.42 | 11.32 | 11.39 | 345,426 | -0.02(-0.14%) |
Jun 17, 2011 | 11.53 | 11.57 | 11.37 | 11.41 | 271,139 | -0.04(-0.34%) |
Jun 16, 2011 | 11.52 | 11.53 | 11.40 | 11.45 | 223,277 | -0.05(-0.48%) |
Jun 15, 2011 | 11.37 | 11.50 | 11.29 | 11.50 | 371,255 | +0.09(+0.76%) |
Jun 14, 2011 | 11.35 | 11.54 | 11.32 | 11.41 | 115,977 | +0.16(+1.39%) |
Jun 13, 2011 | 11.35 | 11.37 | 11.23 | 11.26 | 130,982 | -0.04(-0.35%) |
Jun 10, 2011 | 11.49 | 11.50 | 11.27 | 11.30 | 214,114 | -0.21(-1.84%) |
Jun 09, 2011 | 11.52 | 11.58 | 11.44 | 11.51 | 93,312 | +0.02(+0.20%) |
Jun 08, 2011 | 11.62 | 11.64 | 11.45 | 11.48 | 243,801 | -0.11(-0.98%) |
Jun 07, 2011 | 11.64 | 11.71 | 11.57 | 11.60 | 133,804 | -0.02(-0.13%) |
Jun 06, 2011 | 11.73 | 11.74 | 11.59 | 11.61 | 192,232 | -0.10(-0.87%) |
Jun 03, 2011 | 11.80 | 11.84 | 11.72 | 11.72 | 153,299 | -0.33(-2.73%) |
May 24, 2011 | 12.30 | 12.30 | 12.04 | 12.04 | 284,654 | -0.21(-1.72%) |
May 23, 2011 | 12.40 | 12.40 | 12.22 | 12.25 | 180,550 | -0.29(-2.31%) |
May 20, 2011 | 12.60 | 12.62 | 12.43 | 12.54 | 172,697 | -0.07(-0.56%) |
May 19, 2011 | 12.68 | 12.71 | 12.57 | 12.61 | 154,338 | -0.01(-0.06%) |
May 18, 2011 | 12.45 | 12.65 | 12.42 | 12.62 | 202,677 | +0.20(+1.57%) |
May 17, 2011 | 12.50 | 12.54 | 12.41 | 12.43 | 194,895 | -0.13(-1.06%) |
May 16, 2011 | 12.59 | 12.68 | 12.55 | 12.56 | 220,530 | -0.10(-0.80%) |
May 13, 2011 | 12.79 | 12.81 | 12.63 | 12.66 | 186,997 | -0.11(-0.86%) |
May 12, 2011 | 12.50 | 12.80 | 12.40 | 12.77 | 225,566 | +0.23(+1.81%) |
May 11, 2011 | 12.63 | 12.66 | 12.49 | 12.54 | 314,188 | -0.04(-0.31%) |
May 10, 2011 | 12.57 | 12.66 | 12.50 | 12.58 | 230,278 | +0.06(+0.50%) |
May 09, 2011 | 12.45 | 12.57 | 12.41 | 12.52 | 157,808 | +0.09(+0.69%) |
May 06, 2011 | 12.51 | 12.60 | 12.38 | 12.43 | 285,621 | -0.02(-0.13%) |
May 05, 2011 | 12.45 | 12.57 | 12.33 | 12.45 | 306,701 | -0.04(-0.31%) |
May 04, 2011 | 12.72 | 12.72 | 12.48 | 12.49 | 242,310 | -0.22(-1.72%) |
May 03, 2011 | 12.68 | 12.71 | 12.55 | 12.71 | 351,444 | -0.02(-0.12%) |