Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.58 | 12.64 | 12.54 | 12.61 | 26,426 | -0.05(-0.42%) |
Jul 28, 2011 | 12.74 | 12.74 | 12.59 | 12.66 | 13,080 | -0.02(-0.18%) |
Jul 27, 2011 | 12.68 | 12.78 | 12.67 | 12.68 | 46,767 | +0.00(+0.00%) |
Jul 26, 2011 | 12.68 | 12.78 | 12.65 | 12.68 | 61,366 | +0.00(+0.00%) |
Jul 25, 2011 | 12.79 | 12.79 | 12.68 | 12.68 | 12,095 | -0.16(-1.24%) |
Jul 22, 2011 | 12.88 | 12.88 | 12.83 | 12.84 | 11,222 | -0.05(-0.35%) |
Jul 21, 2011 | 12.89 | 12.89 | 12.82 | 12.89 | 13,215 | +0.03(+0.24%) |
Jul 20, 2011 | 12.87 | 12.89 | 12.83 | 12.86 | 8,517 | -0.01(-0.06%) |
Jul 19, 2011 | 12.72 | 12.88 | 12.72 | 12.86 | 19,474 | +0.18(+1.43%) |
Jul 18, 2011 | 12.80 | 12.80 | 12.68 | 12.68 | 22,200 | -0.19(-1.47%) |
Jul 15, 2011 | 12.81 | 12.92 | 12.80 | 12.87 | 64,295 | +0.06(+0.47%) |
Jul 14, 2011 | 12.83 | 12.89 | 12.80 | 12.81 | 11,984 | -0.05(-0.41%) |
Jul 13, 2011 | 12.83 | 12.89 | 12.71 | 12.86 | 46,566 | +0.10(+0.77%) |
Jul 12, 2011 | 12.68 | 12.84 | 12.68 | 12.77 | 12,200 | +0.09(+0.72%) |
Jul 11, 2011 | 12.77 | 12.84 | 12.67 | 12.67 | 35,131 | -0.15(-1.18%) |
Jul 08, 2011 | 12.80 | 12.86 | 12.80 | 12.83 | 6,685 | -0.07(-0.53%) |
Jul 07, 2011 | 12.87 | 12.89 | 12.70 | 12.89 | 52,839 | +0.02(+0.12%) |
Jul 06, 2011 | 12.75 | 12.88 | 12.75 | 12.88 | 13,497 | +0.08(+0.65%) |
Jul 05, 2011 | 12.86 | 12.86 | 12.66 | 12.80 | 34,867 | -0.11(-0.82%) |
Jul 01, 2011 | 12.80 | 12.92 | 12.76 | 12.90 | 75,601 | +0.02(+0.18%) |
Jun 30, 2011 | 12.87 | 12.88 | 12.80 | 12.88 | 14,708 | +0.00(+0.00%) |
Jun 29, 2011 | 12.87 | 12.89 | 12.81 | 12.88 | 23,054 | +0.01(+0.06%) |
Jun 28, 2011 | 12.81 | 12.87 | 12.77 | 12.87 | 10,262 | +0.08(+0.65%) |
Jun 27, 2011 | 12.80 | 12.82 | 12.71 | 12.79 | 17,316 | +0.04(+0.30%) |
Jun 24, 2011 | 12.75 | 12.87 | 12.72 | 12.75 | 101,733 | +0.03(+0.24%) |
Jun 23, 2011 | 12.74 | 12.75 | 12.69 | 12.72 | 11,664 | -0.08(-0.59%) |
Jun 22, 2011 | 12.85 | 12.89 | 12.74 | 12.80 | 8,817 | -0.08(-0.59%) |
Jun 21, 2011 | 12.79 | 12.87 | 12.71 | 12.87 | 25,741 | +0.14(+1.07%) |
Jun 20, 2011 | 12.75 | 12.80 | 12.68 | 12.74 | 42,569 | -0.06(-0.47%) |
Jun 17, 2011 | 12.81 | 12.84 | 12.68 | 12.80 | 42,267 | +0.05(+0.36%) |
Jun 16, 2011 | 12.74 | 12.86 | 12.74 | 12.75 | 22,219 | +0.06(+0.48%) |
Jun 15, 2011 | 12.68 | 12.73 | 12.67 | 12.69 | 21,241 | -0.04(-0.30%) |
Jun 14, 2011 | 12.75 | 12.81 | 12.67 | 12.73 | 28,268 | +0.05(+0.36%) |
Jun 13, 2011 | 12.65 | 12.77 | 12.58 | 12.68 | 17,446 | +0.11(+0.84%) |
Jun 10, 2011 | 12.74 | 12.74 | 12.53 | 12.58 | 69,408 | -0.22(-1.72%) |
Jun 09, 2011 | 12.66 | 12.80 | 12.56 | 12.80 | 22,127 | +0.13(+1.02%) |
Jun 08, 2011 | 12.71 | 12.77 | 12.55 | 12.67 | 16,373 | -0.10(-0.77%) |
Jun 07, 2011 | 12.87 | 12.90 | 12.77 | 12.77 | 13,537 | -0.08(-0.65%) |
Jun 06, 2011 | 12.87 | 12.90 | 12.81 | 12.85 | 20,278 | -0.02(-0.18%) |
Jun 03, 2011 | 12.79 | 12.88 | 12.68 | 12.87 | 137,503 | +0.59(+4.81%) |
May 24, 2011 | 12.29 | 12.52 | 12.24 | 12.28 | 29,861 | -0.03(-0.25%) |
May 23, 2011 | 12.33 | 12.36 | 12.27 | 12.31 | 25,092 | -0.11(-0.91%) |
May 20, 2011 | 12.39 | 12.51 | 12.39 | 12.42 | 23,576 | -0.02(-0.18%) |
May 19, 2011 | 12.49 | 12.52 | 12.39 | 12.45 | 12,350 | +0.02(+0.12%) |
May 18, 2011 | 12.39 | 12.43 | 12.35 | 12.43 | 111,523 | +0.05(+0.43%) |
May 17, 2011 | 12.44 | 12.64 | 12.27 | 12.38 | 102,027 | -0.08(-0.61%) |
May 16, 2011 | 12.66 | 12.85 | 12.43 | 12.46 | 58,353 | -0.11(-0.84%) |
May 13, 2011 | 12.61 | 12.63 | 12.49 | 12.56 | 9,926 | -0.09(-0.72%) |
May 12, 2011 | 12.67 | 12.69 | 12.53 | 12.65 | 5,609 | -0.02(-0.12%) |
May 11, 2011 | 12.84 | 12.84 | 12.67 | 12.67 | 6,367 | -0.20(-1.59%) |
May 10, 2011 | 12.75 | 12.87 | 12.74 | 12.87 | 19,322 | +0.18(+1.43%) |
May 09, 2011 | 12.49 | 12.74 | 12.49 | 12.69 | 18,137 | +0.19(+1.51%) |
May 06, 2011 | 12.53 | 12.62 | 12.46 | 12.50 | 15,179 | +0.03(+0.24%) |
May 05, 2011 | 12.47 | 12.62 | 12.32 | 12.47 | 57,445 | -0.02(-0.18%) |
May 04, 2011 | 12.52 | 12.58 | 12.46 | 12.49 | 28,681 | -0.03(-0.24%) |
May 03, 2011 | 12.61 | 12.71 | 12.52 | 12.52 | 11,997 | -0.09(-0.72%) |