Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.02 | 12.21 | 11.90 | 12.07 | 5,211,539 | -0.08(-0.62%) |
Jul 28, 2011 | 11.93 | 12.30 | 11.92 | 12.15 | 8,299,402 | +0.21(+1.77%) |
Jul 27, 2011 | 12.08 | 12.12 | 11.79 | 11.94 | 9,137,869 | -0.20(-1.66%) |
Jul 26, 2011 | 12.30 | 12.30 | 12.06 | 12.14 | 4,437,065 | -0.18(-1.43%) |
Jul 25, 2011 | 12.21 | 12.35 | 12.16 | 12.31 | 4,553,192 | +0.03(+0.20%) |
Jul 22, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 3,175,523 | -0.08(-0.64%) |
Jul 21, 2011 | 12.22 | 12.51 | 12.22 | 12.37 | 4,643,046 | +0.15(+1.23%) |
Jul 20, 2011 | 12.29 | 12.30 | 12.16 | 12.22 | 4,249,923 | -0.09(-0.75%) |
Jul 19, 2011 | 12.14 | 12.31 | 12.10 | 12.31 | 5,323,550 | +0.29(+2.44%) |
Jul 18, 2011 | 12.20 | 12.21 | 11.94 | 12.02 | 4,518,584 | -0.24(-1.98%) |
Jul 15, 2011 | 12.28 | 12.35 | 12.16 | 12.26 | 4,045,876 | +0.02(+0.17%) |
Jul 14, 2011 | 12.41 | 12.48 | 12.19 | 12.24 | 5,758,030 | -0.09(-0.75%) |
Jul 13, 2011 | 12.47 | 12.54 | 12.27 | 12.33 | 8,610,412 | +0.01(+0.06%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.29 | 12.32 | 14,375,006 | -0.54(-4.22%) |
Jul 11, 2011 | 12.94 | 12.98 | 12.77 | 12.87 | 7,647,585 | -0.23(-1.72%) |
Jul 08, 2011 | 12.92 | 13.11 | 12.86 | 13.09 | 5,353,503 | +0.03(+0.22%) |
Jul 07, 2011 | 12.98 | 13.15 | 12.94 | 13.06 | 8,546,257 | +0.03(+0.22%) |
Jul 06, 2011 | 13.08 | 13.13 | 12.99 | 13.03 | 7,410,885 | -0.04(-0.33%) |
Jul 05, 2011 | 13.12 | 13.13 | 12.98 | 13.08 | 5,476,374 | -0.02(-0.16%) |
Jul 01, 2011 | 12.88 | 13.12 | 12.87 | 13.10 | 8,231,831 | +0.24(+1.83%) |
Jun 30, 2011 | 12.83 | 13.02 | 12.81 | 12.86 | 9,595,088 | -0.01(-0.06%) |
Jun 29, 2011 | 12.86 | 12.94 | 12.67 | 12.87 | 8,487,815 | +0.14(+1.07%) |
Jun 28, 2011 | 12.31 | 12.76 | 12.28 | 12.73 | 11,179,810 | +0.49(+4.03%) |
Jun 27, 2011 | 11.91 | 12.25 | 11.82 | 12.24 | 6,484,402 | +0.30(+2.48%) |
Jun 24, 2011 | 12.06 | 12.13 | 11.80 | 11.94 | 8,066,883 | -0.10(-0.83%) |
Jun 23, 2011 | 11.82 | 12.07 | 11.75 | 12.04 | 4,130,034 | +0.06(+0.52%) |
Jun 22, 2011 | 12.06 | 12.15 | 11.97 | 11.98 | 3,427,917 | -0.11(-0.87%) |
Jun 21, 2011 | 11.88 | 12.09 | 11.83 | 12.09 | 3,811,151 | +0.26(+2.21%) |
Jun 20, 2011 | 11.82 | 11.90 | 11.67 | 11.83 | 3,111,787 | +0.10(+0.85%) |
Jun 17, 2011 | 11.81 | 11.82 | 11.67 | 11.73 | 8,047,999 | +0.13(+1.08%) |
Jun 16, 2011 | 11.38 | 11.64 | 11.33 | 11.60 | 7,570,442 | +0.22(+1.95%) |
Jun 15, 2011 | 11.40 | 11.55 | 11.34 | 11.38 | 4,828,872 | -0.15(-1.30%) |
Jun 14, 2011 | 11.29 | 11.55 | 11.24 | 11.53 | 3,798,406 | +0.34(+3.03%) |
Jun 13, 2011 | 11.11 | 11.25 | 11.08 | 11.19 | 4,423,304 | +0.12(+1.10%) |
Jun 10, 2011 | 11.18 | 11.22 | 11.05 | 11.07 | 3,108,256 | -0.13(-1.18%) |
Jun 09, 2011 | 11.20 | 11.26 | 11.13 | 11.20 | 3,007,674 | +0.03(+0.26%) |
Jun 08, 2011 | 11.18 | 11.24 | 11.13 | 11.17 | 3,174,105 | -0.04(-0.38%) |
Jun 07, 2011 | 11.27 | 11.34 | 11.19 | 11.22 | 3,298,784 | +0.00(+0.00%) |
Jun 06, 2011 | 11.25 | 11.30 | 11.15 | 11.22 | 3,390,922 | +0.01(+0.06%) |
Jun 03, 2011 | 11.21 | 11.45 | 11.17 | 11.21 | 6,033,051 | -0.34(-2.97%) |
May 24, 2011 | 11.63 | 11.69 | 11.48 | 11.55 | 2,846,786 | -0.03(-0.25%) |
May 23, 2011 | 11.66 | 11.79 | 11.44 | 11.58 | 3,826,067 | -0.16(-1.38%) |
May 20, 2011 | 11.85 | 11.85 | 11.64 | 11.74 | 11,449,428 | -0.11(-0.95%) |
May 19, 2011 | 11.94 | 11.98 | 11.79 | 11.85 | 3,020,903 | +0.00(+0.00%) |
May 18, 2011 | 11.73 | 11.89 | 11.69 | 11.85 | 2,847,583 | +0.11(+0.91%) |
May 17, 2011 | 11.81 | 11.84 | 11.66 | 11.75 | 3,256,925 | -0.10(-0.83%) |
May 16, 2011 | 11.83 | 11.90 | 11.80 | 11.85 | 4,450,201 | -0.06(-0.48%) |
May 13, 2011 | 11.99 | 12.01 | 11.78 | 11.90 | 3,693,330 | -0.08(-0.64%) |
May 12, 2011 | 11.85 | 12.00 | 11.76 | 11.98 | 2,976,073 | +0.12(+0.99%) |
May 11, 2011 | 12.04 | 12.06 | 11.72 | 11.86 | 4,903,108 | -0.17(-1.41%) |
May 10, 2011 | 12.00 | 12.06 | 11.94 | 12.03 | 3,202,980 | +0.10(+0.82%) |
May 09, 2011 | 11.87 | 12.07 | 11.85 | 11.93 | 3,142,218 | +0.08(+0.63%) |
May 06, 2011 | 11.91 | 12.05 | 11.81 | 11.86 | 4,964,177 | +0.08(+0.67%) |
May 05, 2011 | 11.78 | 12.00 | 11.69 | 11.78 | 5,324,499 | -0.05(-0.45%) |
May 04, 2011 | 11.81 | 11.88 | 11.71 | 11.83 | 6,189,977 | -0.01(-0.05%) |
May 03, 2011 | 11.93 | 12.01 | 11.75 | 11.84 | 3,803,851 | -0.11(-0.96%) |