Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.50 | 11.83 | 11.39 | 11.59 | 39,498 | -0.08(-0.71%) |
Jul 28, 2011 | 11.95 | 12.28 | 11.66 | 11.67 | 44,024 | -0.30(-2.51%) |
Jul 27, 2011 | 12.24 | 12.38 | 11.89 | 11.97 | 61,361 | -0.32(-2.63%) |
Jul 26, 2011 | 12.56 | 12.72 | 12.23 | 12.29 | 31,961 | -0.24(-1.92%) |
Jul 25, 2011 | 12.53 | 12.75 | 12.52 | 12.53 | 45,571 | -0.12(-0.95%) |
Jul 22, 2011 | 12.65 | 12.80 | 12.53 | 12.65 | 62,758 | -0.11(-0.88%) |
Jul 21, 2011 | 12.83 | 12.90 | 12.51 | 12.77 | 22,748 | +0.04(+0.30%) |
Jul 20, 2011 | 12.92 | 12.92 | 12.62 | 12.73 | 17,358 | -0.17(-1.34%) |
Jul 19, 2011 | 12.62 | 12.92 | 12.62 | 12.90 | 34,481 | +0.39(+3.13%) |
Jul 18, 2011 | 12.65 | 12.71 | 12.48 | 12.51 | 32,997 | -0.10(-0.78%) |
Jul 15, 2011 | 12.53 | 12.65 | 12.47 | 12.61 | 54,448 | +0.10(+0.78%) |
Jul 14, 2011 | 12.83 | 12.83 | 12.50 | 12.51 | 18,457 | -0.26(-2.06%) |
Jul 13, 2011 | 12.66 | 12.86 | 12.60 | 12.77 | 30,172 | +0.17(+1.37%) |
Jul 12, 2011 | 12.73 | 12.92 | 12.60 | 12.60 | 25,368 | -0.20(-1.53%) |
Jul 11, 2011 | 12.81 | 12.98 | 12.74 | 12.80 | 58,469 | -0.20(-1.56%) |
Jul 08, 2011 | 12.95 | 13.05 | 12.95 | 13.00 | 28,708 | -0.07(-0.52%) |
Jul 07, 2011 | 13.00 | 13.15 | 12.87 | 13.07 | 35,767 | +0.17(+1.34%) |
Jul 06, 2011 | 12.58 | 12.92 | 12.45 | 12.89 | 46,609 | +0.26(+2.08%) |
Jul 05, 2011 | 12.63 | 12.80 | 12.48 | 12.63 | 38,409 | -0.01(-0.09%) |
Jul 01, 2011 | 12.28 | 12.71 | 12.26 | 12.64 | 88,469 | +0.31(+2.54%) |
Jun 30, 2011 | 12.16 | 12.39 | 12.16 | 12.33 | 29,508 | +0.22(+1.85%) |
Jun 29, 2011 | 12.50 | 12.64 | 12.03 | 12.11 | 55,593 | -0.33(-2.64%) |
Jun 28, 2011 | 12.20 | 12.56 | 12.20 | 12.43 | 30,427 | +0.25(+2.02%) |
Jun 27, 2011 | 11.95 | 12.23 | 11.93 | 12.19 | 37,526 | +0.29(+2.44%) |
Jun 24, 2011 | 12.18 | 12.22 | 11.85 | 11.90 | 224,112 | -0.27(-2.20%) |
Jun 23, 2011 | 12.25 | 12.39 | 12.06 | 12.17 | 24,326 | -0.23(-1.86%) |
Jun 22, 2011 | 12.52 | 12.74 | 12.40 | 12.40 | 20,841 | -0.25(-2.00%) |
Jun 21, 2011 | 12.69 | 12.78 | 12.43 | 12.65 | 53,421 | +0.00(+0.00%) |
Jun 20, 2011 | 12.60 | 12.72 | 12.48 | 12.65 | 39,672 | +0.07(+0.53%) |
Jun 17, 2011 | 12.78 | 12.79 | 12.44 | 12.58 | 83,058 | -0.07(-0.59%) |
Jun 16, 2011 | 11.96 | 12.74 | 11.90 | 12.66 | 56,945 | +0.71(+5.92%) |
Jun 15, 2011 | 11.92 | 12.03 | 11.74 | 11.95 | 46,146 | -0.10(-0.87%) |
Jun 14, 2011 | 11.93 | 12.06 | 11.81 | 12.05 | 44,853 | +0.30(+2.53%) |
Jun 13, 2011 | 11.91 | 12.00 | 11.73 | 11.76 | 83,835 | -0.10(-0.82%) |
Jun 10, 2011 | 11.99 | 12.05 | 11.82 | 11.85 | 40,264 | -0.20(-1.67%) |
Jun 09, 2011 | 12.14 | 12.15 | 11.99 | 12.05 | 22,608 | -0.04(-0.37%) |
Jun 08, 2011 | 12.40 | 12.48 | 12.10 | 12.10 | 30,189 | -0.39(-3.10%) |
Jun 07, 2011 | 12.31 | 12.77 | 12.26 | 12.49 | 43,472 | +0.27(+2.20%) |
Jun 06, 2011 | 12.11 | 12.35 | 12.08 | 12.22 | 35,534 | -0.04(-0.30%) |
Jun 03, 2011 | 12.40 | 12.75 | 12.04 | 12.26 | 60,839 | -0.80(-6.11%) |
May 24, 2011 | 13.29 | 13.57 | 13.04 | 13.05 | 71,091 | -0.22(-1.63%) |
May 23, 2011 | 13.61 | 13.86 | 13.27 | 13.27 | 70,796 | -0.59(-4.25%) |
May 20, 2011 | 13.22 | 14.10 | 12.96 | 13.86 | 124,324 | +0.52(+3.91%) |
May 19, 2011 | 13.55 | 13.55 | 13.27 | 13.34 | 47,601 | -0.17(-1.27%) |
May 18, 2011 | 13.40 | 13.51 | 13.25 | 13.51 | 37,121 | +0.17(+1.29%) |
May 17, 2011 | 13.57 | 13.65 | 13.30 | 13.34 | 66,003 | -0.28(-2.03%) |
May 16, 2011 | 13.85 | 13.93 | 13.61 | 13.61 | 39,251 | -0.28(-2.04%) |
May 13, 2011 | 14.15 | 14.18 | 13.89 | 13.89 | 20,804 | -0.31(-2.20%) |
May 12, 2011 | 13.80 | 14.23 | 13.80 | 14.21 | 23,621 | +0.36(+2.58%) |
May 11, 2011 | 14.18 | 14.24 | 13.81 | 13.85 | 38,542 | -0.37(-2.62%) |
May 10, 2011 | 13.51 | 14.23 | 13.46 | 14.22 | 49,305 | +0.73(+5.41%) |
May 09, 2011 | 13.56 | 13.83 | 13.48 | 13.49 | 54,329 | -0.13(-0.98%) |
May 06, 2011 | 13.82 | 13.88 | 13.49 | 13.63 | 46,256 | +0.04(+0.33%) |
May 05, 2011 | 13.57 | 13.95 | 13.51 | 13.58 | 32,480 | -0.05(-0.38%) |
May 04, 2011 | 13.80 | 13.92 | 13.54 | 13.63 | 51,339 | -0.19(-1.35%) |
May 03, 2011 | 13.60 | 14.04 | 13.60 | 13.82 | 52,428 | +0.20(+1.48%) |