Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.38 | 12.79 | 12.27 | 12.65 | 449,712 | +0.14(+1.15%) |
Jul 28, 2011 | 12.87 | 12.87 | 12.49 | 12.51 | 327,220 | +0.07(+0.58%) |
Jul 27, 2011 | 12.37 | 12.71 | 12.35 | 12.44 | 701,058 | -0.03(-0.26%) |
Jul 26, 2011 | 12.85 | 12.91 | 12.45 | 12.47 | 694,203 | -0.44(-3.43%) |
Jul 25, 2011 | 12.88 | 13.07 | 12.88 | 12.91 | 417,163 | -0.17(-1.33%) |
Jul 22, 2011 | 13.02 | 13.10 | 12.93 | 13.09 | 490,876 | +0.08(+0.62%) |
Jul 21, 2011 | 13.05 | 13.15 | 12.93 | 13.01 | 445,850 | +0.01(+0.10%) |
Jul 20, 2011 | 13.01 | 13.13 | 12.90 | 12.99 | 307,093 | +0.09(+0.70%) |
Jul 19, 2011 | 12.84 | 12.93 | 12.67 | 12.90 | 272,019 | +0.19(+1.50%) |
Jul 18, 2011 | 12.60 | 12.83 | 12.44 | 12.71 | 497,385 | +0.27(+2.17%) |
Jul 15, 2011 | 12.54 | 12.59 | 12.38 | 12.44 | 557,231 | -0.07(-0.57%) |
Jul 14, 2011 | 12.65 | 12.75 | 12.44 | 12.51 | 364,013 | -0.04(-0.30%) |
Jul 13, 2011 | 12.54 | 12.80 | 12.54 | 12.55 | 280,567 | +0.04(+0.32%) |
Jul 12, 2011 | 12.59 | 12.73 | 12.48 | 12.51 | 378,202 | -0.17(-1.36%) |
Jul 11, 2011 | 12.89 | 12.99 | 12.45 | 12.68 | 688,824 | -0.32(-2.47%) |
Jul 08, 2011 | 12.92 | 13.08 | 12.81 | 13.00 | 430,538 | -0.08(-0.62%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 13.08 | 606,379 | +0.31(+2.42%) |
Jul 06, 2011 | 12.96 | 13.00 | 12.68 | 12.77 | 352,581 | -0.07(-0.55%) |
Jul 05, 2011 | 12.85 | 13.05 | 12.64 | 12.85 | 625,772 | +0.05(+0.36%) |
Jul 01, 2011 | 12.79 | 12.82 | 12.55 | 12.80 | 326,085 | +0.04(+0.34%) |
Jun 30, 2011 | 12.73 | 12.82 | 12.70 | 12.76 | 503,292 | +0.07(+0.57%) |
Jun 29, 2011 | 12.49 | 12.74 | 12.39 | 12.68 | 579,841 | +0.23(+1.85%) |
Jun 28, 2011 | 12.30 | 12.49 | 12.25 | 12.45 | 359,806 | +0.20(+1.61%) |
Jun 27, 2011 | 12.23 | 12.43 | 12.12 | 12.26 | 473,263 | -0.04(-0.32%) |
Jun 24, 2011 | 12.19 | 12.30 | 12.08 | 12.30 | 354,111 | +0.19(+1.57%) |
Jun 23, 2011 | 11.81 | 12.19 | 11.69 | 12.11 | 548,919 | +0.06(+0.49%) |
Jun 22, 2011 | 12.01 | 12.16 | 11.91 | 12.05 | 466,366 | +0.07(+0.60%) |
Jun 21, 2011 | 11.73 | 12.02 | 11.72 | 11.97 | 461,952 | +0.31(+2.64%) |
Jun 20, 2011 | 11.63 | 11.68 | 11.42 | 11.67 | 583,435 | +0.17(+1.51%) |
Jun 17, 2011 | 11.75 | 11.85 | 11.41 | 11.49 | 759,829 | -0.06(-0.53%) |
Jun 16, 2011 | 11.69 | 11.99 | 11.44 | 11.55 | 772,974 | -0.18(-1.53%) |
Jun 15, 2011 | 11.92 | 11.94 | 11.69 | 11.73 | 460,058 | -0.27(-2.24%) |
Jun 14, 2011 | 11.69 | 12.10 | 11.65 | 12.00 | 688,150 | +0.58(+5.06%) |
Jun 13, 2011 | 11.64 | 11.76 | 11.35 | 11.42 | 767,831 | +0.05(+0.42%) |
Jun 10, 2011 | 11.51 | 11.52 | 11.27 | 11.38 | 467,137 | -0.05(-0.43%) |
Jun 09, 2011 | 11.21 | 11.43 | 11.21 | 11.43 | 370,977 | +0.25(+2.26%) |
Jun 08, 2011 | 11.42 | 11.53 | 11.14 | 11.17 | 687,087 | -0.26(-2.30%) |
Jun 07, 2011 | 11.38 | 11.57 | 11.36 | 11.44 | 543,607 | +0.06(+0.51%) |
Jun 06, 2011 | 11.55 | 11.66 | 11.38 | 11.38 | 638,200 | -0.08(-0.73%) |
Jun 03, 2011 | 11.46 | 11.68 | 11.40 | 11.46 | 533,844 | -0.18(-1.51%) |
May 24, 2011 | 11.56 | 11.90 | 11.56 | 11.64 | 838,376 | +0.02(+0.20%) |
May 23, 2011 | 11.77 | 11.82 | 11.53 | 11.62 | 1,257,609 | -0.31(-2.57%) |
May 20, 2011 | 11.92 | 12.00 | 11.73 | 11.92 | 547,116 | +0.02(+0.19%) |
May 19, 2011 | 11.86 | 12.06 | 11.69 | 11.90 | 679,340 | +0.09(+0.80%) |
May 18, 2011 | 11.36 | 11.93 | 11.14 | 11.81 | 1,394,083 | +0.56(+4.93%) |
May 17, 2011 | 11.33 | 11.41 | 10.96 | 11.25 | 2,371,878 | -0.13(-1.10%) |
May 16, 2011 | 11.41 | 11.71 | 11.37 | 11.38 | 805,201 | -0.12(-1.05%) |
May 13, 2011 | 11.78 | 11.79 | 11.39 | 11.50 | 690,074 | -0.16(-1.37%) |
May 12, 2011 | 11.78 | 11.86 | 11.33 | 11.66 | 1,531,674 | -0.23(-1.90%) |
May 11, 2011 | 12.32 | 12.35 | 11.86 | 11.88 | 1,182,299 | -0.44(-3.57%) |
May 10, 2011 | 12.50 | 12.50 | 12.27 | 12.32 | 480,045 | -0.10(-0.77%) |
May 09, 2011 | 11.89 | 12.42 | 11.86 | 12.42 | 781,492 | +0.40(+3.29%) |
May 06, 2011 | 12.10 | 12.23 | 11.97 | 12.02 | 857,057 | +0.13(+1.07%) |
May 05, 2011 | 12.21 | 12.31 | 11.65 | 11.89 | 1,698,512 | -0.44(-3.59%) |
May 04, 2011 | 12.59 | 12.59 | 12.21 | 12.34 | 999,409 | -0.24(-1.94%) |
May 03, 2011 | 13.02 | 13.07 | 12.48 | 12.58 | 991,103 | -0.54(-4.10%) |