Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.11 | 11.25 | 10.89 | 11.12 | 2,235,484 | -0.06(-0.56%) |
Jul 28, 2011 | 11.19 | 11.40 | 11.15 | 11.18 | 1,320,551 | +0.02(+0.21%) |
Jul 27, 2011 | 11.34 | 11.34 | 11.10 | 11.15 | 2,289,098 | -0.28(-2.47%) |
Jul 26, 2011 | 11.18 | 11.50 | 11.18 | 11.44 | 2,207,893 | +0.27(+2.46%) |
Jul 25, 2011 | 11.67 | 11.67 | 11.12 | 11.16 | 3,427,792 | -0.59(-5.01%) |
Jul 22, 2011 | 11.76 | 11.79 | 11.74 | 11.75 | 1,297,015 | -0.03(-0.27%) |
Jul 21, 2011 | 11.87 | 11.87 | 11.57 | 11.78 | 3,007,339 | +0.00(+0.00%) |
Jul 20, 2011 | 11.87 | 11.90 | 11.70 | 11.78 | 1,350,160 | +0.00(+0.00%) |
Jul 19, 2011 | 11.74 | 12.00 | 11.59 | 11.78 | 2,470,428 | +0.12(+1.01%) |
Jul 18, 2011 | 12.59 | 12.64 | 11.53 | 11.67 | 5,754,827 | -0.99(-7.82%) |
Jul 15, 2011 | 12.84 | 12.96 | 12.63 | 12.66 | 2,240,724 | -0.15(-1.17%) |
Jul 14, 2011 | 13.02 | 13.06 | 12.49 | 12.80 | 4,222,434 | -0.12(-0.91%) |
Jul 13, 2011 | 13.10 | 13.17 | 12.89 | 12.92 | 1,449,738 | -0.04(-0.30%) |
Jul 12, 2011 | 12.73 | 13.09 | 12.73 | 12.96 | 1,442,717 | +0.15(+1.16%) |
Jul 11, 2011 | 12.98 | 13.08 | 12.74 | 12.81 | 1,916,261 | -0.35(-2.68%) |
Jul 08, 2011 | 13.07 | 13.20 | 12.92 | 13.17 | 1,248,516 | -0.08(-0.59%) |
Jul 07, 2011 | 13.28 | 13.35 | 13.16 | 13.24 | 2,391,867 | +0.09(+0.72%) |
Jul 06, 2011 | 13.06 | 13.32 | 13.02 | 13.15 | 2,257,054 | +0.02(+0.12%) |
Jul 05, 2011 | 13.15 | 13.19 | 12.92 | 13.13 | 1,688,132 | -0.08(-0.59%) |
Jul 01, 2011 | 12.80 | 13.23 | 12.80 | 13.21 | 2,281,595 | +0.40(+3.13%) |
Jun 30, 2011 | 12.65 | 12.83 | 12.48 | 12.81 | 2,436,768 | +0.16(+1.30%) |
Jun 29, 2011 | 11.85 | 12.73 | 11.85 | 12.65 | 3,163,255 | +0.83(+7.05%) |
Jun 28, 2011 | 12.04 | 12.04 | 11.72 | 11.81 | 1,913,123 | -0.20(-1.64%) |
Jun 27, 2011 | 12.03 | 12.26 | 11.96 | 12.01 | 1,943,825 | +0.01(+0.06%) |
Jun 24, 2011 | 12.20 | 12.46 | 11.96 | 12.00 | 1,569,175 | -0.20(-1.61%) |
Jun 23, 2011 | 12.04 | 12.20 | 11.78 | 12.20 | 1,367,501 | -0.02(-0.19%) |
Jun 22, 2011 | 12.40 | 12.47 | 12.21 | 12.22 | 1,123,153 | -0.26(-2.08%) |
Jun 21, 2011 | 12.29 | 12.53 | 12.24 | 12.48 | 1,266,242 | +0.24(+1.92%) |
Jun 20, 2011 | 12.25 | 12.29 | 12.15 | 12.25 | 1,881,688 | +0.31(+2.57%) |
Jun 17, 2011 | 12.14 | 12.26 | 11.85 | 11.94 | 1,886,026 | -0.05(-0.46%) |
Jun 16, 2011 | 12.13 | 12.33 | 11.87 | 12.00 | 1,508,859 | -0.16(-1.29%) |
Jun 15, 2011 | 12.00 | 12.25 | 11.96 | 12.15 | 4,049,957 | +0.01(+0.06%) |
Jun 14, 2011 | 11.89 | 12.42 | 11.69 | 12.14 | 3,323,846 | +0.24(+2.05%) |
Jun 13, 2011 | 11.29 | 11.93 | 11.29 | 11.90 | 4,303,011 | +0.65(+5.80%) |
Jun 10, 2011 | 11.66 | 11.69 | 11.03 | 11.25 | 3,752,445 | -0.44(-3.76%) |
Jun 09, 2011 | 11.89 | 11.99 | 11.65 | 11.69 | 2,815,453 | -0.09(-0.73%) |
Jun 08, 2011 | 12.21 | 12.23 | 11.73 | 11.78 | 3,155,899 | -0.46(-3.73%) |
Jun 07, 2011 | 12.47 | 12.49 | 12.07 | 12.23 | 1,614,961 | -0.11(-0.89%) |
Jun 06, 2011 | 12.86 | 12.95 | 12.32 | 12.34 | 2,595,359 | -0.53(-4.09%) |
Jun 03, 2011 | 12.80 | 13.17 | 12.80 | 12.87 | 2,528,917 | +0.17(+1.36%) |
May 24, 2011 | 12.97 | 13.01 | 12.69 | 12.69 | 1,492,501 | -0.24(-1.88%) |
May 23, 2011 | 12.84 | 13.15 | 12.74 | 12.94 | 2,533,873 | -0.11(-0.84%) |
May 20, 2011 | 13.16 | 13.21 | 13.03 | 13.05 | 1,646,718 | -0.07(-0.54%) |
May 19, 2011 | 13.21 | 13.33 | 13.09 | 13.12 | 1,850,876 | -0.05(-0.36%) |
May 18, 2011 | 13.33 | 13.39 | 13.08 | 13.17 | 1,482,448 | +0.02(+0.18%) |
May 17, 2011 | 13.31 | 13.41 | 13.06 | 13.14 | 2,416,080 | -0.13(-0.95%) |
May 16, 2011 | 13.10 | 13.55 | 13.02 | 13.27 | 3,520,106 | +0.18(+1.41%) |
May 13, 2011 | 12.72 | 13.21 | 12.70 | 13.08 | 2,663,328 | +0.33(+2.58%) |
May 12, 2011 | 12.35 | 12.75 | 12.06 | 12.75 | 3,800,288 | +0.32(+2.58%) |
May 11, 2011 | 12.63 | 12.65 | 12.35 | 12.43 | 2,407,223 | -0.12(-0.94%) |
May 10, 2011 | 13.20 | 13.29 | 12.50 | 12.55 | 6,002,604 | -0.47(-3.61%) |
May 09, 2011 | 13.09 | 13.15 | 12.90 | 13.02 | 1,807,173 | -0.07(-0.54%) |
May 06, 2011 | 13.23 | 13.30 | 12.93 | 13.09 | 1,781,170 | -0.03(-0.24%) |
May 05, 2011 | 12.90 | 13.15 | 12.70 | 13.12 | 2,383,375 | +0.16(+1.27%) |
May 04, 2011 | 13.08 | 13.18 | 12.82 | 12.96 | 1,719,640 | -0.09(-0.72%) |
May 03, 2011 | 13.03 | 13.21 | 12.93 | 13.05 | 2,057,947 | -0.03(-0.24%) |