Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.05 | 13.12 | 12.79 | 12.83 | 8,876,719 | -0.31(-2.33%) |
Jul 28, 2011 | 13.13 | 13.24 | 12.90 | 13.14 | 8,765,804 | +0.02(+0.12%) |
Jul 27, 2011 | 13.72 | 13.81 | 13.07 | 13.12 | 10,725,862 | -0.50(-3.69%) |
Jul 26, 2011 | 13.63 | 13.78 | 13.48 | 13.63 | 6,791,942 | -0.03(-0.23%) |
Jul 25, 2011 | 13.94 | 13.99 | 13.56 | 13.66 | 8,407,278 | -0.15(-1.08%) |
Jul 22, 2011 | 13.78 | 13.89 | 13.78 | 13.81 | 7,024,770 | +0.16(+1.21%) |
Jul 21, 2011 | 13.82 | 13.86 | 13.55 | 13.64 | 8,259,830 | -0.08(-0.57%) |
Jul 20, 2011 | 13.60 | 13.86 | 13.53 | 13.72 | 8,631,638 | +0.03(+0.23%) |
Jul 19, 2011 | 13.99 | 14.00 | 13.60 | 13.69 | 9,409,226 | -0.18(-1.30%) |
Jul 18, 2011 | 13.69 | 13.93 | 13.54 | 13.87 | 15,728,846 | +0.20(+1.49%) |
Jul 15, 2011 | 13.42 | 13.67 | 13.34 | 13.67 | 8,683,288 | +0.31(+2.29%) |
Jul 14, 2011 | 13.58 | 13.64 | 13.31 | 13.36 | 10,375,645 | -0.05(-0.35%) |
Jul 13, 2011 | 13.35 | 13.59 | 13.31 | 13.41 | 15,128,606 | +0.27(+2.03%) |
Jul 12, 2011 | 12.72 | 13.23 | 12.71 | 13.14 | 8,783,785 | +0.33(+2.58%) |
Jul 11, 2011 | 13.13 | 13.19 | 12.68 | 12.81 | 8,664,794 | -0.28(-2.16%) |
Jul 08, 2011 | 13.16 | 13.31 | 12.99 | 13.09 | 7,485,681 | +0.06(+0.48%) |
Jul 07, 2011 | 13.16 | 13.27 | 13.00 | 13.03 | 7,589,287 | -0.06(-0.48%) |
Jul 06, 2011 | 13.05 | 13.23 | 12.99 | 13.09 | 10,199,921 | +0.10(+0.79%) |
Jul 05, 2011 | 12.65 | 13.14 | 12.57 | 12.99 | 12,598,270 | +0.59(+4.75%) |
Jul 01, 2011 | 12.32 | 12.40 | 12.11 | 12.40 | 6,730,174 | -0.01(-0.06%) |
Jun 30, 2011 | 12.26 | 12.42 | 12.17 | 12.41 | 6,084,679 | +0.23(+1.87%) |
Jun 29, 2011 | 12.05 | 12.29 | 11.99 | 12.18 | 8,143,306 | +0.27(+2.31%) |
Jun 28, 2011 | 11.96 | 12.02 | 11.79 | 11.91 | 9,140,782 | -0.06(-0.52%) |
Jun 27, 2011 | 11.84 | 12.04 | 11.74 | 11.97 | 9,520,715 | +0.08(+0.66%) |
Jun 24, 2011 | 12.20 | 12.28 | 11.84 | 11.89 | 7,279,726 | -0.29(-2.39%) |
Jun 23, 2011 | 12.07 | 12.21 | 11.84 | 12.18 | 13,279,381 | -0.19(-1.52%) |
Jun 22, 2011 | 12.09 | 12.45 | 12.06 | 12.37 | 9,568,228 | +0.30(+2.47%) |
Jun 21, 2011 | 11.79 | 12.10 | 11.77 | 12.07 | 7,328,093 | +0.38(+3.29%) |
Jun 20, 2011 | 11.66 | 11.76 | 11.64 | 11.69 | 5,668,658 | -0.14(-1.19%) |
Jun 17, 2011 | 11.76 | 11.94 | 11.65 | 11.83 | 13,255,047 | +0.09(+0.80%) |
Jun 16, 2011 | 12.09 | 12.10 | 11.60 | 11.73 | 11,207,858 | -0.39(-3.24%) |
Jun 15, 2011 | 12.01 | 12.30 | 12.00 | 12.13 | 11,943,191 | -0.01(-0.07%) |
Jun 14, 2011 | 12.31 | 12.41 | 12.07 | 12.14 | 16,358,962 | -0.04(-0.32%) |
Jun 13, 2011 | 12.09 | 12.30 | 12.06 | 12.17 | 7,829,189 | +0.00(+0.00%) |
Jun 10, 2011 | 12.14 | 12.21 | 11.86 | 12.17 | 9,927,742 | -0.10(-0.83%) |
Jun 09, 2011 | 11.94 | 12.40 | 11.88 | 12.28 | 7,756,713 | +0.42(+3.58%) |
Jun 08, 2011 | 12.05 | 12.17 | 11.76 | 11.85 | 11,010,018 | -0.27(-2.27%) |
Jun 07, 2011 | 12.29 | 12.37 | 12.10 | 12.13 | 5,436,218 | -0.13(-1.09%) |
Jun 06, 2011 | 12.50 | 12.64 | 12.17 | 12.26 | 8,541,890 | -0.23(-1.82%) |
Jun 03, 2011 | 12.24 | 12.61 | 12.20 | 12.49 | 7,929,643 | +0.56(+4.67%) |
May 24, 2011 | 11.74 | 12.03 | 11.70 | 11.93 | 7,504,792 | +0.31(+2.63%) |
May 23, 2011 | 11.69 | 11.86 | 11.50 | 11.62 | 7,290,193 | -0.11(-0.94%) |
May 20, 2011 | 11.67 | 11.80 | 11.44 | 11.73 | 8,770,545 | +0.06(+0.54%) |
May 19, 2011 | 11.65 | 11.85 | 11.57 | 11.67 | 7,386,852 | +0.02(+0.14%) |
May 18, 2011 | 11.53 | 11.70 | 11.45 | 11.66 | 9,844,320 | +0.17(+1.50%) |
May 17, 2011 | 11.13 | 11.52 | 10.92 | 11.48 | 13,757,661 | +0.27(+2.45%) |
May 16, 2011 | 11.11 | 11.37 | 11.06 | 11.21 | 8,485,697 | +0.02(+0.21%) |
May 13, 2011 | 11.38 | 11.44 | 10.87 | 11.18 | 12,052,905 | -0.15(-1.32%) |
May 12, 2011 | 11.30 | 11.40 | 11.12 | 11.33 | 12,277,899 | -0.09(-0.83%) |
May 11, 2011 | 11.84 | 11.96 | 11.39 | 11.43 | 14,668,625 | -0.43(-3.64%) |
May 10, 2011 | 11.79 | 11.89 | 11.65 | 11.86 | 9,099,456 | +0.05(+0.40%) |
May 09, 2011 | 11.87 | 11.94 | 11.66 | 11.81 | 6,609,955 | +0.02(+0.20%) |
May 06, 2011 | 11.84 | 11.95 | 11.65 | 11.79 | 14,498,957 | +0.18(+1.56%) |
May 05, 2011 | 11.99 | 12.09 | 11.42 | 11.61 | 15,049,281 | -0.57(-4.71%) |
May 04, 2011 | 11.82 | 12.37 | 11.69 | 12.18 | 15,776,551 | +0.45(+3.82%) |
May 03, 2011 | 11.94 | 11.99 | 11.64 | 11.73 | 13,464,001 | -0.34(-2.80%) |