Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.78 | 12.08 | 11.78 | 11.95 | 4,554 | +0.03(+0.25%) |
Jul 28, 2011 | 12.33 | 12.33 | 11.81 | 11.92 | 821 | -0.54(-4.33%) |
Jul 27, 2011 | 12.79 | 12.79 | 12.46 | 12.46 | 5,605 | -0.23(-1.81%) |
Jul 26, 2011 | 12.92 | 12.92 | 12.63 | 12.69 | 7,730 | -0.09(-0.70%) |
Jul 25, 2011 | 12.69 | 12.85 | 12.65 | 12.78 | 20,076 | +0.17(+1.35%) |
Jul 22, 2011 | 12.70 | 12.70 | 12.61 | 12.61 | 500 | -0.08(-0.63%) |
Jul 21, 2011 | 11.73 | 12.85 | 11.73 | 12.69 | 8,715 | +0.51(+4.19%) |
Jul 20, 2011 | 12.25 | 12.25 | 12.07 | 12.18 | 910 | -0.22(-1.77%) |
Jul 18, 2011 | 11.83 | 12.40 | 12.40 | 12.40 | 2,400 | -0.09(-0.71%) |
Jul 15, 2011 | 12.49 | 12.49 | 12.49 | 12.49 | 400 | -0.00(-0.01%) |
Jul 14, 2011 | 11.98 | 12.56 | 11.98 | 12.49 | 3,783 | +0.12(+0.97%) |
Jul 13, 2011 | 12.25 | 12.49 | 12.19 | 12.37 | 4,733 | +0.13(+1.06%) |
Jul 12, 2011 | 12.38 | 12.58 | 12.17 | 12.24 | 3,083 | -0.22(-1.77%) |
Jul 11, 2011 | 12.13 | 12.47 | 12.13 | 12.46 | 1,128 | +0.02(+0.16%) |
Jul 08, 2011 | 12.47 | 12.48 | 12.20 | 12.44 | 3,229 | -0.06(-0.48%) |
Jul 07, 2011 | 11.98 | 12.50 | 11.98 | 12.50 | 5,186 | +0.25(+2.04%) |
Jul 06, 2011 | 11.94 | 12.39 | 11.70 | 12.25 | 3,681 | +0.25(+2.08%) |
Jul 05, 2011 | 12.57 | 12.57 | 12.00 | 12.00 | 1,558 | -0.55(-4.38%) |
Jul 01, 2011 | 12.63 | 12.63 | 12.32 | 12.55 | 1,663 | +0.04(+0.32%) |
Jun 30, 2011 | 12.51 | 12.51 | 12.51 | 12.51 | 200 | +0.00(+0.00%) |
Jun 29, 2011 | 12.51 | 12.51 | 12.51 | 12.51 | 100 | +0.00(+0.00%) |
Jun 28, 2011 | 12.51 | 12.53 | 12.02 | 12.51 | 4,049 | -0.01(-0.08%) |
Jun 27, 2011 | 12.43 | 12.52 | 12.00 | 12.52 | 3,634 | -0.26(-2.03%) |
Jun 24, 2011 | 13.19 | 13.24 | 12.78 | 12.78 | 3,305 | +0.03(+0.24%) |
Jun 21, 2011 | 13.05 | 12.75 | 12.75 | 12.75 | 700 | -0.31(-2.37%) |
Jun 17, 2011 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.10(+0.77%) |
Jun 16, 2011 | 13.20 | 13.25 | 12.90 | 12.96 | 1,650 | +0.06(+0.47%) |
Jun 15, 2011 | 13.00 | 13.40 | 12.90 | 12.90 | 1,601 | -0.13(-1.00%) |
Jun 13, 2011 | 13.07 | 13.03 | 13.03 | 13.03 | 1,100 | -0.09(-0.69%) |
Jun 10, 2011 | 13.03 | 13.49 | 13.03 | 13.12 | 799 | +0.09(+0.69%) |
Jun 09, 2011 | 13.38 | 13.50 | 12.90 | 13.03 | 1,433 | -0.07(-0.56%) |
Jun 08, 2011 | 13.40 | 13.50 | 13.10 | 13.10 | 1,310 | -0.45(-3.30%) |
Jun 07, 2011 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | +0.31(+2.34%) |
Jun 06, 2011 | 13.35 | 13.50 | 13.24 | 13.24 | 1,950 | -0.26(-1.93%) |
Jun 03, 2011 | 13.68 | 13.68 | 13.48 | 13.50 | 3,000 | -0.11(-0.81%) |
May 24, 2011 | 14.08 | 14.45 | 13.61 | 13.61 | 16,866 | -0.14(-1.02%) |
May 23, 2011 | 13.60 | 14.00 | 13.50 | 13.75 | 16,751 | +0.00(+0.00%) |
May 20, 2011 | 13.45 | 14.36 | 13.45 | 13.75 | 48,984 | +0.38(+2.85%) |
May 19, 2011 | 13.35 | 13.45 | 13.20 | 13.37 | 5,058 | +0.02(+0.14%) |
May 18, 2011 | 13.20 | 13.35 | 13.20 | 13.35 | 1,452 | +0.13(+0.98%) |
May 17, 2011 | 13.09 | 13.35 | 13.09 | 13.22 | 1,663 | -0.06(-0.49%) |
May 16, 2011 | 13.01 | 13.35 | 13.01 | 13.29 | 3,811 | +0.07(+0.50%) |
May 13, 2011 | 13.00 | 13.29 | 13.00 | 13.22 | 5,438 | +0.17(+1.30%) |
May 12, 2011 | 13.05 | 13.05 | 13.00 | 13.05 | 1,095 | -0.04(-0.31%) |
May 11, 2011 | 13.11 | 13.25 | 13.06 | 13.09 | 3,829 | -0.06(-0.46%) |
May 10, 2011 | 12.84 | 13.15 | 12.84 | 13.15 | 4,531 | +0.25(+1.94%) |
May 09, 2011 | 12.99 | 13.00 | 12.90 | 12.90 | 3,983 | +0.00(+0.00%) |
May 06, 2011 | 12.92 | 12.99 | 12.90 | 12.90 | 1,608 | -0.10(-0.77%) |
May 05, 2011 | 12.84 | 13.00 | 12.84 | 13.00 | 2,357 | +0.11(+0.85%) |
May 04, 2011 | 12.93 | 12.93 | 12.69 | 12.89 | 8,461 | -0.09(-0.69%) |
May 03, 2011 | 13.25 | 13.25 | 12.94 | 12.98 | 3,807 | -0.27(-2.04%) |