Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.95 | 13.24 | 12.95 | 13.04 | 38,844 | +0.04(+0.31%) |
Jul 28, 2011 | 13.12 | 13.19 | 13.00 | 13.00 | 17,049 | -0.23(-1.74%) |
Jul 27, 2011 | 13.37 | 13.37 | 13.10 | 13.23 | 14,333 | -0.07(-0.53%) |
Jul 26, 2011 | 13.32 | 13.38 | 13.25 | 13.30 | 19,450 | -0.05(-0.37%) |
Jul 25, 2011 | 13.40 | 13.48 | 13.35 | 13.35 | 12,531 | +0.01(+0.07%) |
Jul 22, 2011 | 13.31 | 13.34 | 13.29 | 13.34 | 75,301 | +0.02(+0.15%) |
Jul 21, 2011 | 13.35 | 13.35 | 13.18 | 13.32 | 80,288 | +0.18(+1.37%) |
Jul 20, 2011 | 13.09 | 13.16 | 13.07 | 13.14 | 20,479 | +0.13(+1.00%) |
Jul 19, 2011 | 12.94 | 13.14 | 12.94 | 13.01 | 26,781 | +0.12(+0.93%) |
Jul 18, 2011 | 12.75 | 12.89 | 12.75 | 12.89 | 8,933 | +0.02(+0.16%) |
Jul 15, 2011 | 12.85 | 13.02 | 12.84 | 12.87 | 36,085 | +0.01(+0.08%) |
Jul 14, 2011 | 13.05 | 13.09 | 12.86 | 12.86 | 13,740 | -0.17(-1.30%) |
Jul 13, 2011 | 12.91 | 13.40 | 12.91 | 13.03 | 22,618 | +0.31(+2.44%) |
Jul 12, 2011 | 12.67 | 12.90 | 12.67 | 12.72 | 34,892 | -0.06(-0.47%) |
Jul 11, 2011 | 12.82 | 12.82 | 12.67 | 12.78 | 13,758 | -0.34(-2.59%) |
Jul 08, 2011 | 13.14 | 13.26 | 13.09 | 13.12 | 12,051 | -0.10(-0.76%) |
Jul 07, 2011 | 13.22 | 13.34 | 13.22 | 13.22 | 12,863 | +0.15(+1.15%) |
Jul 06, 2011 | 13.15 | 13.19 | 13.06 | 13.07 | 18,991 | +0.03(+0.23%) |
Jul 05, 2011 | 13.00 | 13.07 | 12.92 | 13.04 | 20,692 | +0.12(+0.93%) |
Jul 01, 2011 | 12.78 | 12.92 | 12.78 | 12.92 | 11,735 | +0.15(+1.17%) |
Jun 30, 2011 | 12.58 | 12.77 | 12.58 | 12.77 | 14,734 | +0.19(+1.51%) |
Jun 29, 2011 | 12.44 | 12.59 | 12.42 | 12.58 | 14,777 | +0.34(+2.78%) |
Jun 28, 2011 | 12.07 | 12.26 | 12.07 | 12.24 | 10,686 | +0.23(+1.92%) |
Jun 27, 2011 | 11.87 | 12.08 | 11.87 | 12.01 | 43,584 | +0.01(+0.08%) |
Jun 24, 2011 | 12.01 | 12.13 | 11.99 | 12.00 | 10,771 | +0.00(+0.00%) |
Jun 23, 2011 | 11.96 | 12.11 | 11.90 | 12.00 | 12,732 | -0.19(-1.56%) |
Jun 22, 2011 | 12.31 | 12.34 | 12.15 | 12.19 | 161,559 | -0.30(-2.40%) |
Jun 21, 2011 | 12.50 | 12.61 | 12.44 | 12.49 | 18,730 | -0.09(-0.72%) |
Jun 20, 2011 | 12.58 | 12.58 | 12.45 | 12.58 | 35,283 | +0.03(+0.24%) |
Jun 17, 2011 | 12.53 | 12.64 | 12.46 | 12.55 | 35,986 | +0.11(+0.88%) |
Jun 16, 2011 | 12.49 | 12.60 | 12.41 | 12.44 | 251,255 | -0.08(-0.64%) |
Jun 15, 2011 | 12.66 | 12.79 | 12.51 | 12.52 | 10,340 | -0.60(-4.57%) |
Jun 14, 2011 | 13.05 | 13.14 | 13.00 | 13.12 | 52,000 | +0.37(+2.90%) |
Jun 13, 2011 | 12.79 | 12.81 | 12.66 | 12.75 | 19,677 | +0.16(+1.27%) |
Jun 10, 2011 | 12.83 | 12.83 | 12.59 | 12.59 | 18,548 | -0.51(-3.89%) |
Jun 09, 2011 | 12.89 | 13.15 | 12.89 | 13.10 | 15,323 | +0.46(+3.64%) |
Jun 08, 2011 | 12.83 | 12.83 | 12.63 | 12.64 | 20,711 | -0.15(-1.17%) |
Jun 07, 2011 | 12.90 | 12.93 | 12.79 | 12.79 | 17,253 | +0.02(+0.16%) |
Jun 06, 2011 | 12.98 | 12.98 | 12.66 | 12.77 | 74,334 | -0.09(-0.70%) |
Jun 03, 2011 | 12.84 | 12.95 | 12.79 | 12.86 | 22,650 | +0.40(+3.21%) |
May 24, 2011 | 12.43 | 12.60 | 12.43 | 12.46 | 35,935 | +0.03(+0.24%) |
May 23, 2011 | 12.40 | 12.45 | 12.28 | 12.43 | 64,011 | -0.45(-3.49%) |
May 20, 2011 | 12.95 | 12.95 | 12.77 | 12.88 | 13,689 | -0.15(-1.15%) |
May 19, 2011 | 12.92 | 13.04 | 12.86 | 13.03 | 37,827 | +0.10(+0.77%) |
May 18, 2011 | 12.85 | 12.94 | 12.82 | 12.93 | 19,037 | -0.05(-0.39%) |
May 17, 2011 | 13.11 | 13.20 | 12.89 | 12.98 | 44,473 | -0.13(-0.99%) |
May 16, 2011 | 13.16 | 13.17 | 13.09 | 13.11 | 15,650 | -0.12(-0.91%) |
May 13, 2011 | 13.29 | 13.29 | 13.05 | 13.23 | 14,622 | -0.08(-0.60%) |
May 12, 2011 | 13.17 | 13.38 | 13.14 | 13.31 | 59,559 | +0.04(+0.30%) |
May 11, 2011 | 13.40 | 13.46 | 13.25 | 13.27 | 23,719 | -0.19(-1.41%) |
May 10, 2011 | 13.33 | 13.46 | 13.30 | 13.46 | 26,876 | +0.11(+0.82%) |
May 09, 2011 | 13.19 | 13.35 | 13.12 | 13.35 | 16,990 | +0.22(+1.68%) |
May 06, 2011 | 13.31 | 13.35 | 13.09 | 13.13 | 20,263 | +0.02(+0.15%) |
May 05, 2011 | 13.27 | 13.35 | 13.09 | 13.11 | 29,775 | -0.19(-1.43%) |
May 04, 2011 | 13.36 | 13.44 | 13.27 | 13.30 | 24,674 | -0.02(-0.15%) |
May 03, 2011 | 13.38 | 13.49 | 13.30 | 13.32 | 32,475 | -0.14(-1.04%) |