Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.79 | 13.10 | 12.72 | 12.98 | 338,418 | +0.12(+0.92%) |
Jul 28, 2011 | 12.89 | 12.99 | 12.83 | 12.86 | 214,640 | +0.00(+0.00%) |
Jul 27, 2011 | 12.99 | 13.10 | 12.85 | 12.86 | 280,245 | -0.18(-1.37%) |
Jul 26, 2011 | 13.18 | 13.18 | 13.03 | 13.04 | 101,391 | -0.12(-0.89%) |
Jul 25, 2011 | 13.08 | 13.32 | 13.08 | 13.16 | 166,622 | -0.03(-0.26%) |
Jul 22, 2011 | 13.17 | 13.21 | 13.14 | 13.19 | 231,589 | -0.19(-1.39%) |
Jul 21, 2011 | 13.24 | 13.40 | 13.21 | 13.38 | 115,119 | +0.19(+1.44%) |
Jul 20, 2011 | 13.18 | 13.23 | 13.12 | 13.19 | 125,724 | -0.02(-0.14%) |
Jul 19, 2011 | 13.18 | 13.27 | 13.12 | 13.21 | 301,722 | +0.07(+0.52%) |
Jul 18, 2011 | 13.27 | 13.27 | 13.09 | 13.14 | 168,982 | -0.17(-1.28%) |
Jul 15, 2011 | 13.29 | 13.40 | 13.25 | 13.31 | 163,977 | +0.02(+0.17%) |
Jul 14, 2011 | 13.44 | 13.50 | 13.24 | 13.29 | 120,711 | -0.15(-1.13%) |
Jul 13, 2011 | 13.35 | 13.54 | 13.33 | 13.44 | 125,271 | +0.13(+1.00%) |
Jul 12, 2011 | 13.28 | 13.39 | 13.26 | 13.31 | 143,501 | -0.02(-0.17%) |
Jul 11, 2011 | 13.28 | 13.42 | 13.28 | 13.33 | 143,577 | -0.11(-0.79%) |
Jul 08, 2011 | 13.38 | 13.47 | 13.24 | 13.43 | 229,845 | -0.06(-0.42%) |
Jul 07, 2011 | 13.39 | 13.57 | 13.29 | 13.49 | 212,061 | +0.16(+1.17%) |
Jul 06, 2011 | 13.28 | 13.36 | 13.27 | 13.34 | 116,628 | +0.03(+0.26%) |
Jul 05, 2011 | 13.31 | 13.34 | 13.11 | 13.30 | 187,285 | +0.01(+0.06%) |
Jul 01, 2011 | 13.21 | 13.36 | 13.21 | 13.29 | 207,533 | +0.14(+1.04%) |
Jun 30, 2011 | 13.02 | 13.22 | 12.96 | 13.16 | 220,035 | +0.13(+0.96%) |
Jun 29, 2011 | 13.14 | 13.14 | 12.89 | 13.03 | 347,240 | -0.06(-0.43%) |
Jun 28, 2011 | 12.98 | 13.16 | 12.98 | 13.09 | 171,638 | +0.17(+1.32%) |
Jun 27, 2011 | 12.96 | 13.05 | 12.89 | 12.92 | 180,826 | -0.02(-0.15%) |
Jun 24, 2011 | 12.88 | 12.99 | 12.84 | 12.94 | 301,427 | +0.09(+0.71%) |
Jun 23, 2011 | 12.71 | 12.85 | 12.62 | 12.85 | 166,596 | +0.06(+0.44%) |
Jun 22, 2011 | 12.79 | 12.92 | 12.77 | 12.79 | 91,968 | -0.08(-0.62%) |
Jun 21, 2011 | 12.90 | 12.91 | 12.69 | 12.87 | 205,852 | +0.07(+0.53%) |
Jun 20, 2011 | 12.85 | 12.85 | 12.70 | 12.80 | 160,834 | +0.08(+0.60%) |
Jun 17, 2011 | 12.80 | 12.86 | 12.57 | 12.72 | 477,285 | -0.02(-0.18%) |
Jun 16, 2011 | 12.61 | 12.87 | 12.61 | 12.75 | 189,222 | +0.13(+0.99%) |
Jun 15, 2011 | 12.62 | 12.72 | 12.54 | 12.62 | 212,972 | -0.11(-0.86%) |
Jun 14, 2011 | 12.77 | 12.77 | 12.66 | 12.73 | 173,977 | +0.07(+0.54%) |
Jun 13, 2011 | 12.69 | 12.79 | 12.56 | 12.66 | 182,212 | +0.04(+0.33%) |
Jun 10, 2011 | 12.67 | 12.78 | 12.59 | 12.62 | 201,076 | -0.07(-0.57%) |
Jun 09, 2011 | 12.74 | 12.79 | 12.68 | 12.69 | 171,198 | -0.03(-0.27%) |
Jun 08, 2011 | 12.72 | 12.90 | 12.72 | 12.73 | 130,627 | +0.01(+0.06%) |
Jun 07, 2011 | 12.83 | 12.83 | 12.72 | 12.72 | 153,253 | +0.00(+0.03%) |
Jun 06, 2011 | 12.74 | 12.86 | 12.70 | 12.72 | 171,617 | +0.00(+0.00%) |
Jun 03, 2011 | 12.72 | 12.81 | 12.66 | 12.72 | 273,606 | +0.22(+1.79%) |
May 24, 2011 | 12.51 | 12.63 | 12.44 | 12.49 | 261,575 | +0.04(+0.34%) |
May 23, 2011 | 12.44 | 12.61 | 12.44 | 12.45 | 193,023 | -0.11(-0.91%) |
May 20, 2011 | 12.63 | 12.63 | 12.55 | 12.56 | 277,529 | -0.06(-0.48%) |
May 19, 2011 | 12.73 | 12.80 | 12.58 | 12.63 | 249,948 | -0.07(-0.54%) |
May 18, 2011 | 12.66 | 12.72 | 12.56 | 12.69 | 157,673 | +0.08(+0.60%) |
May 17, 2011 | 12.62 | 12.71 | 12.61 | 12.62 | 141,804 | -0.03(-0.27%) |
May 16, 2011 | 12.69 | 12.73 | 12.63 | 12.65 | 200,994 | -0.07(-0.57%) |
May 13, 2011 | 12.94 | 13.00 | 12.62 | 12.72 | 137,083 | -0.19(-1.47%) |
May 12, 2011 | 12.73 | 12.94 | 12.72 | 12.91 | 199,843 | +0.17(+1.34%) |
May 11, 2011 | 12.93 | 13.00 | 12.72 | 12.74 | 277,747 | -0.20(-1.55%) |
May 10, 2011 | 12.84 | 12.96 | 12.78 | 12.94 | 181,635 | +0.17(+1.34%) |
May 09, 2011 | 12.64 | 12.86 | 12.61 | 12.77 | 175,055 | +0.11(+0.83%) |
May 06, 2011 | 12.80 | 13.10 | 12.65 | 12.67 | 197,782 | -0.09(-0.74%) |
May 05, 2011 | 12.86 | 12.94 | 12.62 | 12.76 | 211,185 | -0.16(-1.25%) |
May 04, 2011 | 13.07 | 13.11 | 12.92 | 12.92 | 114,233 | -0.15(-1.12%) |
May 03, 2011 | 13.08 | 13.12 | 12.96 | 13.07 | 144,336 | -0.03(-0.26%) |