Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.94 | 12.09 | 11.90 | 12.05 | 385,604 | +0.02(+0.15%) |
Jul 28, 2011 | 12.00 | 12.10 | 11.97 | 12.03 | 341,296 | +0.00(+0.04%) |
Jul 27, 2011 | 12.19 | 12.22 | 12.01 | 12.03 | 259,160 | -0.17(-1.43%) |
Jul 26, 2011 | 12.21 | 12.26 | 12.13 | 12.20 | 366,631 | +0.01(+0.11%) |
Jul 25, 2011 | 12.13 | 12.27 | 12.06 | 12.19 | 344,721 | -0.07(-0.57%) |
Jul 22, 2011 | 12.28 | 12.28 | 12.24 | 12.26 | 212,546 | -0.11(-0.88%) |
Jul 21, 2011 | 12.24 | 12.48 | 12.19 | 12.37 | 229,426 | +0.20(+1.65%) |
Jul 20, 2011 | 12.13 | 12.22 | 12.09 | 12.17 | 240,457 | +0.05(+0.40%) |
Jul 19, 2011 | 12.12 | 12.16 | 12.06 | 12.12 | 432,671 | +0.07(+0.62%) |
Jul 18, 2011 | 12.16 | 12.16 | 11.92 | 12.05 | 477,212 | -0.21(-1.75%) |
Jul 15, 2011 | 12.41 | 12.42 | 12.12 | 12.26 | 530,872 | -0.10(-0.81%) |
Jul 14, 2011 | 12.58 | 12.58 | 12.36 | 12.36 | 420,218 | -0.13(-1.02%) |
Jul 13, 2011 | 12.52 | 12.62 | 12.43 | 12.49 | 323,161 | +0.00(+0.00%) |
Jul 12, 2011 | 12.43 | 12.65 | 12.43 | 12.49 | 309,292 | -0.01(-0.07%) |
Jul 11, 2011 | 12.57 | 12.62 | 12.46 | 12.50 | 359,094 | -0.23(-1.82%) |
Jul 08, 2011 | 12.67 | 12.74 | 12.67 | 12.73 | 244,918 | -0.07(-0.58%) |
Jul 07, 2011 | 12.83 | 12.88 | 12.72 | 12.80 | 395,390 | +0.07(+0.55%) |
Jul 06, 2011 | 12.74 | 12.78 | 12.64 | 12.73 | 391,432 | -0.05(-0.41%) |
Jul 05, 2011 | 12.87 | 12.90 | 12.69 | 12.79 | 589,704 | -0.09(-0.68%) |
Jul 01, 2011 | 12.69 | 12.89 | 12.65 | 12.87 | 440,018 | +0.16(+1.27%) |
Jun 30, 2011 | 13.05 | 13.05 | 12.63 | 12.71 | 1,000,447 | -0.36(-2.78%) |
Jun 29, 2011 | 12.90 | 13.11 | 12.90 | 13.07 | 297,885 | +0.27(+2.08%) |
Jun 28, 2011 | 12.76 | 12.82 | 12.73 | 12.81 | 143,366 | +0.07(+0.58%) |
Jun 27, 2011 | 12.52 | 12.80 | 12.52 | 12.73 | 314,621 | +0.18(+1.46%) |
Jun 24, 2011 | 12.62 | 12.62 | 12.47 | 12.55 | 409,810 | -0.04(-0.31%) |
Jun 23, 2011 | 12.50 | 12.62 | 12.43 | 12.59 | 318,369 | -0.07(-0.55%) |
Jun 22, 2011 | 12.73 | 12.81 | 12.64 | 12.66 | 247,452 | -0.08(-0.62%) |
Jun 21, 2011 | 12.73 | 12.80 | 12.68 | 12.74 | 290,849 | +0.09(+0.73%) |
Jun 20, 2011 | 12.64 | 12.68 | 12.62 | 12.65 | 251,262 | +0.08(+0.66%) |
Jun 17, 2011 | 12.72 | 12.72 | 12.54 | 12.56 | 612,288 | -0.01(-0.10%) |
Jun 16, 2011 | 12.50 | 12.61 | 12.45 | 12.58 | 293,091 | +0.08(+0.63%) |
Jun 15, 2011 | 12.59 | 12.72 | 12.50 | 12.50 | 671,643 | -0.22(-1.75%) |
Jun 14, 2011 | 12.68 | 12.81 | 12.63 | 12.72 | 315,857 | +0.13(+1.04%) |
Jun 13, 2011 | 12.58 | 12.64 | 12.50 | 12.59 | 297,177 | +0.04(+0.35%) |
Jun 10, 2011 | 12.72 | 12.76 | 12.44 | 12.55 | 499,421 | -0.24(-1.85%) |
Jun 09, 2011 | 12.78 | 12.84 | 12.74 | 12.78 | 248,392 | -0.02(-0.14%) |
Jun 08, 2011 | 12.75 | 12.87 | 12.71 | 12.80 | 487,217 | +0.01(+0.07%) |
Jun 07, 2011 | 12.81 | 12.90 | 12.75 | 12.79 | 365,171 | +0.05(+0.38%) |
Jun 06, 2011 | 12.94 | 12.94 | 12.73 | 12.74 | 335,514 | -0.26(-2.02%) |
Jun 03, 2011 | 12.93 | 13.07 | 12.86 | 13.00 | 354,804 | +0.09(+0.68%) |
May 24, 2011 | 13.16 | 13.21 | 12.90 | 12.92 | 398,841 | -0.22(-1.70%) |
May 23, 2011 | 13.13 | 13.21 | 13.11 | 13.14 | 397,725 | -0.16(-1.22%) |
May 20, 2011 | 13.39 | 13.42 | 13.28 | 13.30 | 499,060 | -0.09(-0.65%) |
May 19, 2011 | 13.35 | 13.43 | 13.28 | 13.39 | 196,318 | +0.07(+0.53%) |
May 18, 2011 | 13.25 | 13.34 | 13.18 | 13.32 | 118,367 | +0.09(+0.69%) |
May 17, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 276,661 | -0.09(-0.66%) |
May 16, 2011 | 13.25 | 13.42 | 13.22 | 13.32 | 253,145 | +0.03(+0.20%) |
May 13, 2011 | 13.37 | 13.43 | 13.20 | 13.29 | 273,163 | -0.12(-0.88%) |
May 12, 2011 | 13.22 | 13.42 | 13.16 | 13.41 | 265,059 | +0.11(+0.79%) |
May 11, 2011 | 13.37 | 13.49 | 13.22 | 13.30 | 321,592 | -0.21(-1.52%) |
May 10, 2011 | 13.47 | 13.57 | 13.45 | 13.51 | 232,546 | +0.08(+0.62%) |
May 09, 2011 | 13.57 | 13.61 | 13.35 | 13.42 | 382,793 | -0.01(-0.10%) |
May 06, 2011 | 13.40 | 13.57 | 13.36 | 13.44 | 666,194 | +0.20(+1.52%) |
May 05, 2011 | 13.30 | 13.36 | 13.18 | 13.24 | 590,337 | -0.13(-0.98%) |
May 04, 2011 | 13.35 | 13.45 | 13.11 | 13.37 | 530,408 | +0.04(+0.33%) |
May 03, 2011 | 13.45 | 13.48 | 13.18 | 13.32 | 411,468 | -0.13(-0.97%) |