Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.56 | 12.82 | 12.37 | 12.69 | 393,508 | -0.01(-0.08%) |
Jul 28, 2011 | 12.85 | 13.08 | 12.67 | 12.70 | 375,275 | -0.21(-1.66%) |
Jul 27, 2011 | 12.96 | 13.04 | 12.78 | 12.91 | 490,799 | -0.10(-0.79%) |
Jul 26, 2011 | 13.06 | 13.13 | 12.93 | 13.01 | 318,511 | -0.02(-0.19%) |
Jul 25, 2011 | 12.94 | 13.14 | 12.90 | 13.04 | 399,752 | -0.00(-0.04%) |
Jul 22, 2011 | 13.01 | 13.05 | 13.00 | 13.04 | 236,706 | -0.05(-0.37%) |
Jul 21, 2011 | 13.06 | 13.16 | 12.96 | 13.09 | 389,778 | +0.10(+0.79%) |
Jul 20, 2011 | 12.82 | 13.13 | 12.77 | 12.99 | 498,789 | +0.22(+1.75%) |
Jul 19, 2011 | 12.58 | 12.87 | 12.58 | 12.77 | 279,873 | +0.29(+2.30%) |
Jul 18, 2011 | 12.77 | 12.79 | 12.35 | 12.48 | 475,973 | -0.33(-2.58%) |
Jul 15, 2011 | 12.67 | 12.85 | 12.57 | 12.81 | 332,454 | +0.20(+1.58%) |
Jul 14, 2011 | 12.80 | 12.95 | 12.54 | 12.61 | 371,337 | -0.19(-1.48%) |
Jul 13, 2011 | 12.74 | 13.08 | 12.74 | 12.80 | 440,094 | +0.11(+0.84%) |
Jul 12, 2011 | 12.66 | 12.79 | 12.60 | 12.69 | 284,285 | -0.04(-0.34%) |
Jul 11, 2011 | 12.82 | 12.92 | 12.66 | 12.74 | 389,992 | -0.24(-1.84%) |
Jul 08, 2011 | 12.99 | 13.18 | 12.86 | 12.97 | 441,735 | -0.11(-0.86%) |
Jul 07, 2011 | 13.28 | 13.28 | 12.99 | 13.09 | 527,597 | -0.09(-0.66%) |
Jul 06, 2011 | 13.41 | 13.60 | 13.15 | 13.17 | 550,239 | -0.21(-1.60%) |
Jul 05, 2011 | 13.52 | 13.62 | 13.34 | 13.39 | 311,803 | -0.13(-0.94%) |
Jul 01, 2011 | 13.30 | 13.70 | 13.26 | 13.51 | 829,050 | +0.08(+0.58%) |
Jun 30, 2011 | 13.10 | 13.59 | 13.10 | 13.44 | 851,123 | +0.37(+2.79%) |
Jun 29, 2011 | 12.94 | 13.11 | 12.81 | 13.07 | 718,599 | +0.25(+1.94%) |
Jun 28, 2011 | 12.68 | 12.92 | 12.66 | 12.82 | 775,775 | +0.21(+1.70%) |
Jun 27, 2011 | 12.75 | 12.82 | 12.54 | 12.61 | 655,037 | -0.15(-1.18%) |
Jun 24, 2011 | 12.86 | 13.07 | 12.73 | 12.76 | 642,023 | -0.11(-0.83%) |
Jun 23, 2011 | 12.79 | 12.89 | 12.55 | 12.87 | 1,063,668 | -0.05(-0.41%) |
Jun 22, 2011 | 13.40 | 13.44 | 12.91 | 12.92 | 753,452 | -0.49(-3.67%) |
Jun 21, 2011 | 13.36 | 13.68 | 13.34 | 13.41 | 674,208 | +0.11(+0.84%) |
Jun 20, 2011 | 13.34 | 13.34 | 13.30 | 13.30 | 849,806 | +0.18(+1.34%) |
Jun 17, 2011 | 13.27 | 13.39 | 13.09 | 13.13 | 531,880 | +0.00(+0.00%) |
Jun 16, 2011 | 13.23 | 13.35 | 12.91 | 13.13 | 550,072 | -0.13(-0.99%) |
Jun 15, 2011 | 13.82 | 13.94 | 13.14 | 13.26 | 1,195,863 | -0.42(-3.06%) |
Jun 14, 2011 | 12.95 | 13.71 | 12.94 | 13.68 | 2,155,135 | +0.92(+7.17%) |
Jun 13, 2011 | 12.57 | 12.90 | 12.43 | 12.76 | 1,714,612 | +0.66(+5.43%) |
Jun 10, 2011 | 12.18 | 12.27 | 12.05 | 12.10 | 498,395 | -0.21(-1.74%) |
Jun 09, 2011 | 12.15 | 12.48 | 12.07 | 12.32 | 350,185 | +0.31(+2.60%) |
Jun 08, 2011 | 12.01 | 12.22 | 11.89 | 12.01 | 226,733 | -0.04(-0.36%) |
Jun 07, 2011 | 12.05 | 12.16 | 12.01 | 12.05 | 376,916 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.13 | 11.99 | 12.05 | 316,143 | -0.08(-0.64%) |
Jun 03, 2011 | 12.06 | 12.28 | 12.04 | 12.13 | 220,438 | +0.00(+0.04%) |
May 24, 2011 | 12.22 | 12.22 | 12.10 | 12.12 | 279,709 | -0.04(-0.36%) |
May 23, 2011 | 12.03 | 12.18 | 12.03 | 12.17 | 267,153 | -0.05(-0.44%) |
May 20, 2011 | 12.24 | 12.30 | 12.07 | 12.22 | 226,590 | -0.08(-0.63%) |
May 19, 2011 | 12.27 | 12.31 | 12.13 | 12.30 | 340,342 | +0.08(+0.64%) |
May 18, 2011 | 11.99 | 12.22 | 11.95 | 12.22 | 183,395 | +0.24(+1.99%) |
May 17, 2011 | 12.01 | 12.11 | 11.87 | 11.98 | 306,023 | -0.12(-1.01%) |
May 16, 2011 | 12.19 | 12.29 | 12.09 | 12.10 | 220,506 | -0.16(-1.31%) |
May 13, 2011 | 12.31 | 12.33 | 12.20 | 12.26 | 262,728 | -0.09(-0.75%) |
May 12, 2011 | 12.30 | 12.41 | 12.13 | 12.36 | 186,824 | +0.04(+0.36%) |
May 11, 2011 | 12.43 | 12.46 | 12.27 | 12.31 | 182,966 | -0.17(-1.33%) |
May 10, 2011 | 12.33 | 12.52 | 12.29 | 12.48 | 358,023 | +0.11(+0.87%) |
May 09, 2011 | 12.22 | 12.54 | 12.17 | 12.37 | 431,070 | +0.10(+0.83%) |
May 06, 2011 | 12.26 | 12.49 | 12.16 | 12.27 | 390,528 | +0.03(+0.28%) |
May 05, 2011 | 12.29 | 12.60 | 11.90 | 12.23 | 669,459 | -0.23(-1.87%) |
May 04, 2011 | 12.53 | 12.57 | 12.28 | 12.47 | 672,361 | -0.05(-0.43%) |
May 03, 2011 | 12.40 | 12.52 | 12.39 | 12.52 | 593,597 | +0.09(+0.70%) |