Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.56 | 12.63 | 12.28 | 12.52 | 216,146 | -0.14(-1.12%) |
Jul 28, 2011 | 12.41 | 12.70 | 12.33 | 12.66 | 195,453 | +0.31(+2.51%) |
Jul 27, 2011 | 12.47 | 12.51 | 12.17 | 12.35 | 250,782 | -0.17(-1.34%) |
Jul 26, 2011 | 12.72 | 12.72 | 12.40 | 12.52 | 79,800 | -0.27(-2.10%) |
Jul 25, 2011 | 12.67 | 13.03 | 12.30 | 12.79 | 120,699 | -0.03(-0.20%) |
Jul 22, 2011 | 12.81 | 12.90 | 12.75 | 12.81 | 74,604 | +0.08(+0.66%) |
Jul 21, 2011 | 12.65 | 12.76 | 12.54 | 12.73 | 297,346 | +0.18(+1.40%) |
Jul 20, 2011 | 12.89 | 12.96 | 12.45 | 12.55 | 135,034 | -0.28(-2.15%) |
Jul 19, 2011 | 13.00 | 13.06 | 12.61 | 12.83 | 176,701 | -0.13(-0.97%) |
Jul 18, 2011 | 13.32 | 13.32 | 12.86 | 12.96 | 172,343 | -0.27(-2.03%) |
Jul 15, 2011 | 13.07 | 13.38 | 13.07 | 13.22 | 177,683 | +0.18(+1.41%) |
Jul 14, 2011 | 13.37 | 13.39 | 13.03 | 13.04 | 110,160 | -0.31(-2.32%) |
Jul 13, 2011 | 13.41 | 13.55 | 13.16 | 13.35 | 215,281 | +0.03(+0.25%) |
Jul 12, 2011 | 13.25 | 13.49 | 13.03 | 13.32 | 202,035 | +0.09(+0.70%) |
Jul 11, 2011 | 13.31 | 13.43 | 12.98 | 13.22 | 279,123 | -0.21(-1.56%) |
Jul 08, 2011 | 13.37 | 13.56 | 13.36 | 13.43 | 134,655 | -0.08(-0.62%) |
Jul 07, 2011 | 13.64 | 13.64 | 13.35 | 13.52 | 221,756 | -0.08(-0.55%) |
Jul 06, 2011 | 13.65 | 13.72 | 13.17 | 13.59 | 194,694 | -0.08(-0.55%) |
Jul 05, 2011 | 13.63 | 13.81 | 13.49 | 13.67 | 193,824 | -0.02(-0.12%) |
Jul 01, 2011 | 13.19 | 13.74 | 13.00 | 13.69 | 334,285 | +0.52(+3.94%) |
Jun 30, 2011 | 13.33 | 13.43 | 13.15 | 13.17 | 168,204 | -0.19(-1.44%) |
Jun 29, 2011 | 13.74 | 13.76 | 13.17 | 13.36 | 234,055 | -0.38(-2.74%) |
Jun 28, 2011 | 13.63 | 13.82 | 13.36 | 13.74 | 423,708 | +0.17(+1.23%) |
Jun 27, 2011 | 13.40 | 13.65 | 13.22 | 13.57 | 559,723 | +0.14(+1.06%) |
Jun 24, 2011 | 13.70 | 13.79 | 13.14 | 13.43 | 5,554,726 | -0.19(-1.38%) |
Jun 23, 2011 | 13.27 | 13.69 | 13.02 | 13.61 | 1,043,443 | +0.21(+1.59%) |
Jun 22, 2011 | 13.25 | 13.79 | 13.22 | 13.40 | 1,043,965 | +0.08(+0.63%) |
Jun 21, 2011 | 13.40 | 13.46 | 13.20 | 13.32 | 515,856 | -0.04(-0.31%) |
Jun 20, 2011 | 13.33 | 13.40 | 12.89 | 13.36 | 226,314 | +0.12(+0.89%) |
Jun 17, 2011 | 13.27 | 13.61 | 12.98 | 13.24 | 343,654 | +0.05(+0.38%) |
Jun 16, 2011 | 13.04 | 13.27 | 12.90 | 13.19 | 389,365 | +0.13(+1.03%) |
Jun 15, 2011 | 13.17 | 13.27 | 12.81 | 13.06 | 335,000 | -0.23(-1.70%) |
Jun 14, 2011 | 12.70 | 13.52 | 12.70 | 13.28 | 502,599 | +0.70(+5.52%) |
Jun 13, 2011 | 12.43 | 12.76 | 12.37 | 12.59 | 284,936 | +0.17(+1.35%) |
Jun 10, 2011 | 12.45 | 12.56 | 12.40 | 12.42 | 86,005 | -0.08(-0.67%) |
Jun 09, 2011 | 12.46 | 12.58 | 12.46 | 12.50 | 128,180 | +0.06(+0.47%) |
Jun 08, 2011 | 12.51 | 12.56 | 12.40 | 12.45 | 124,792 | -0.12(-0.93%) |
Jun 07, 2011 | 12.53 | 12.59 | 12.37 | 12.56 | 153,914 | +0.08(+0.67%) |
Jun 06, 2011 | 12.54 | 12.62 | 12.44 | 12.48 | 187,423 | -0.02(-0.13%) |
Jun 03, 2011 | 12.40 | 12.67 | 12.24 | 12.50 | 166,953 | +0.14(+1.15%) |
May 24, 2011 | 12.45 | 12.53 | 12.31 | 12.35 | 281,676 | -0.10(-0.81%) |
May 23, 2011 | 12.38 | 12.59 | 12.24 | 12.45 | 148,851 | -0.11(-0.87%) |
May 20, 2011 | 12.59 | 12.69 | 12.40 | 12.56 | 92,359 | -0.01(-0.10%) |
May 19, 2011 | 12.60 | 12.63 | 12.43 | 12.58 | 138,794 | +0.06(+0.50%) |
May 18, 2011 | 12.51 | 12.63 | 12.36 | 12.51 | 162,551 | +0.00(+0.00%) |
May 17, 2011 | 12.31 | 12.59 | 12.15 | 12.51 | 165,619 | +0.12(+0.95%) |
May 16, 2011 | 12.56 | 12.72 | 12.40 | 12.40 | 210,627 | -0.18(-1.40%) |
May 13, 2011 | 12.69 | 12.85 | 12.35 | 12.57 | 260,918 | -0.08(-0.66%) |
May 12, 2011 | 12.60 | 12.92 | 12.15 | 12.65 | 373,822 | +0.13(+1.00%) |
May 11, 2011 | 12.61 | 12.78 | 12.29 | 12.53 | 608,698 | +0.01(+0.07%) |
May 10, 2011 | 12.37 | 12.63 | 12.18 | 12.52 | 508,960 | +0.23(+1.91%) |
May 09, 2011 | 11.99 | 12.53 | 11.79 | 12.29 | 277,554 | +0.26(+2.16%) |
May 06, 2011 | 12.09 | 12.14 | 11.83 | 12.03 | 87,348 | +0.02(+0.14%) |
May 05, 2011 | 11.80 | 12.20 | 11.16 | 12.01 | 235,474 | +0.20(+1.70%) |
May 04, 2011 | 11.88 | 11.99 | 11.65 | 11.81 | 300,546 | -0.08(-0.63%) |
May 03, 2011 | 12.03 | 12.13 | 11.67 | 11.88 | 106,348 | -0.18(-1.46%) |