Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.62 | 11.75 | 11.59 | 11.65 | 17,572 | -0.14(-1.16%) |
Jul 28, 2011 | 11.76 | 11.86 | 11.76 | 11.79 | 27,307 | -0.00(-0.04%) |
Jul 27, 2011 | 11.92 | 11.92 | 11.76 | 11.79 | 24,691 | -0.22(-1.82%) |
Jul 26, 2011 | 12.04 | 12.05 | 12.01 | 12.01 | 8,637 | -0.04(-0.34%) |
Jul 25, 2011 | 12.02 | 12.11 | 12.02 | 12.05 | 52,369 | -0.09(-0.73%) |
Jul 22, 2011 | 12.13 | 12.14 | 12.13 | 12.14 | 83,781 | +0.13(+1.07%) |
Jul 21, 2011 | 12.01 | 12.01 | 12.01 | 12.01 | 382 | +0.07(+0.55%) |
Jul 20, 2011 | 11.96 | 11.98 | 11.94 | 11.94 | 13,931 | -0.02(-0.17%) |
Jul 19, 2011 | 11.87 | 11.97 | 11.86 | 11.96 | 11,536 | +0.23(+1.92%) |
Jul 18, 2011 | 11.83 | 11.83 | 11.73 | 11.74 | 5,871 | -0.12(-0.98%) |
Jul 15, 2011 | 11.86 | 11.86 | 11.81 | 11.86 | 25,008 | +0.05(+0.46%) |
Jul 14, 2011 | 11.90 | 11.97 | 11.80 | 11.80 | 128,761 | -0.10(-0.86%) |
Jul 13, 2011 | 11.97 | 11.97 | 11.90 | 11.90 | 3,415 | -0.03(-0.28%) |
Jul 12, 2011 | 11.89 | 11.94 | 11.89 | 11.94 | 24,480 | +0.03(+0.29%) |
Jul 11, 2011 | 11.91 | 11.91 | 11.90 | 11.90 | 3,480 | -0.17(-1.43%) |
Jul 08, 2011 | 12.02 | 12.08 | 12.02 | 12.08 | 13,751 | -0.10(-0.82%) |
Jul 07, 2011 | 12.16 | 12.20 | 12.16 | 12.17 | 2,654 | +0.11(+0.89%) |
Jul 06, 2011 | 12.04 | 12.07 | 12.04 | 12.07 | 11,375 | +0.02(+0.16%) |
Jul 05, 2011 | 12.02 | 12.05 | 12.02 | 12.05 | 1,954 | -0.03(-0.29%) |
Jul 01, 2011 | 11.88 | 12.08 | 11.88 | 12.08 | 58,842 | +0.17(+1.40%) |
Jun 30, 2011 | 11.91 | 11.92 | 11.88 | 11.92 | 14,516 | +0.12(+1.02%) |
Jun 29, 2011 | 11.76 | 11.80 | 11.76 | 11.80 | 49,543 | +0.14(+1.23%) |
Jun 28, 2011 | 11.65 | 11.69 | 11.63 | 11.65 | 5,967 | +0.11(+0.91%) |
Jun 27, 2011 | 11.53 | 11.60 | 11.53 | 11.55 | 25,659 | +0.09(+0.81%) |
Jun 24, 2011 | 11.47 | 11.47 | 11.45 | 11.45 | 2,092 | -0.08(-0.71%) |
Jun 23, 2011 | 11.46 | 11.55 | 11.46 | 11.54 | 4,743 | -0.10(-0.85%) |
Jun 22, 2011 | 11.69 | 11.71 | 11.64 | 11.64 | 19,703 | -0.05(-0.42%) |
Jun 21, 2011 | 11.62 | 11.71 | 11.60 | 11.69 | 20,918 | +0.15(+1.28%) |
Jun 20, 2011 | 11.53 | 11.54 | 11.51 | 11.54 | 1,767 | +0.05(+0.45%) |
Jun 17, 2011 | 11.56 | 11.56 | 11.49 | 11.49 | 13,186 | +0.04(+0.35%) |
Jun 16, 2011 | 11.46 | 11.48 | 11.41 | 11.45 | 14,542 | +0.02(+0.14%) |
Jun 15, 2011 | 11.56 | 11.56 | 11.43 | 11.43 | 6,948 | -0.18(-1.52%) |
Jun 14, 2011 | 11.60 | 11.65 | 11.60 | 11.61 | 23,997 | +0.12(+1.08%) |
Jun 13, 2011 | 11.50 | 11.52 | 11.47 | 11.48 | 12,144 | -0.03(-0.29%) |
Jun 10, 2011 | 11.53 | 11.53 | 11.49 | 11.52 | 3,535 | -0.14(-1.22%) |
Jun 09, 2011 | 11.60 | 11.66 | 11.60 | 11.66 | 12,748 | +0.14(+1.17%) |
Jun 08, 2011 | 11.58 | 11.60 | 11.52 | 11.52 | 17,509 | -0.07(-0.58%) |
Jun 07, 2011 | 11.65 | 11.67 | 11.59 | 11.59 | 17,605 | -0.03(-0.29%) |
Jun 06, 2011 | 11.65 | 11.65 | 11.63 | 11.63 | 16,087 | -0.08(-0.68%) |
Jun 03, 2011 | 11.76 | 11.77 | 11.71 | 11.71 | 8,259 | -0.16(-1.34%) |
May 24, 2011 | 11.89 | 11.89 | 11.84 | 11.87 | 33,340 | +0.02(+0.20%) |
May 23, 2011 | 11.83 | 11.84 | 11.83 | 11.84 | 1,249 | -0.17(-1.43%) |
May 20, 2011 | 12.05 | 12.05 | 11.99 | 12.01 | 16,806 | -0.09(-0.73%) |
May 19, 2011 | 12.10 | 12.10 | 12.08 | 12.10 | 4,162 | +0.01(+0.10%) |
May 18, 2011 | 11.98 | 12.09 | 11.98 | 12.09 | 26,026 | +0.12(+1.00%) |
May 17, 2011 | 11.94 | 11.97 | 11.93 | 11.97 | 4,212 | -0.05(-0.42%) |
May 16, 2011 | 12.00 | 12.05 | 12.00 | 12.02 | 6,944 | -0.00(-0.02%) |
May 13, 2011 | 12.06 | 12.06 | 12.02 | 12.02 | 4,569 | -0.10(-0.80%) |
May 12, 2011 | 12.04 | 12.14 | 12.04 | 12.12 | 6,091 | +0.07(+0.60%) |
May 11, 2011 | 12.15 | 12.16 | 12.05 | 12.05 | 15,499 | -0.14(-1.16%) |
May 10, 2011 | 12.16 | 12.21 | 12.16 | 12.19 | 16,852 | +0.09(+0.73%) |
May 09, 2011 | 12.06 | 12.11 | 12.06 | 12.10 | 3,447 | +0.06(+0.54%) |
May 06, 2011 | 12.14 | 12.14 | 12.04 | 12.04 | 15,465 | -0.03(-0.26%) |
May 05, 2011 | 12.03 | 12.10 | 12.03 | 12.07 | 25,611 | -0.04(-0.37%) |
May 04, 2011 | 12.06 | 12.11 | 12.06 | 12.11 | 13,428 | -0.05(-0.42%) |
May 03, 2011 | 12.22 | 12.23 | 12.15 | 12.16 | 22,340 | -0.06(-0.50%) |