Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.46 | 11.46 | 11.46 | 0 | -0.15(-1.26%) | |
Jul 28, 2011 | 11.83 | 11.83 | 11.61 | 11.61 | 7,200 | -0.37(-3.10%) |
Jul 27, 2011 | 12.00 | 12.06 | 11.66 | 11.98 | 9,500 | -0.05(-0.43%) |
Jul 26, 2011 | 12.05 | 12.05 | 12.03 | 12.03 | 1,000 | -0.04(-0.34%) |
Jul 25, 2011 | 12.03 | 12.09 | 11.99 | 12.07 | 3,300 | +0.04(+0.37%) |
Jul 22, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 3,100 | -0.38(-3.06%) |
Jul 21, 2011 | 12.39 | 12.45 | 12.39 | 12.40 | 900 | +0.12(+0.96%) |
Jul 20, 2011 | 12.41 | 12.41 | 12.20 | 12.29 | 5,000 | -0.09(-0.73%) |
Jul 19, 2011 | 12.11 | 12.38 | 12.07 | 12.38 | 4,500 | +0.32(+2.65%) |
Jul 18, 2011 | 11.81 | 12.06 | 11.81 | 12.06 | 3,300 | +0.02(+0.18%) |
Jul 15, 2011 | 11.80 | 12.04 | 11.80 | 12.04 | 1,800 | +0.24(+2.06%) |
Jul 14, 2011 | 12.06 | 12.06 | 11.79 | 11.79 | 400 | -0.49(-3.99%) |
Jul 13, 2011 | 12.20 | 12.28 | 12.20 | 12.28 | 1,300 | +0.25(+2.08%) |
Jul 12, 2011 | 11.92 | 12.03 | 11.92 | 12.03 | 300 | -0.04(-0.32%) |
Jul 11, 2011 | 11.98 | 12.07 | 11.59 | 12.07 | 5,600 | -0.04(-0.36%) |
Jul 08, 2011 | 12.18 | 12.21 | 12.12 | 12.12 | 7,100 | -0.27(-2.14%) |
Jul 07, 2011 | 12.35 | 12.40 | 12.35 | 12.38 | 900 | +0.09(+0.70%) |
Jul 06, 2011 | 12.33 | 12.33 | 12.30 | 12.30 | 1,100 | -0.14(-1.14%) |
Jul 05, 2011 | 12.45 | 12.45 | 12.41 | 12.44 | 1,400 | -0.01(-0.10%) |
Jun 30, 2011 | 12.45 | 12.45 | 12.45 | 0 | +0.13(+1.06%) | |
Jun 29, 2011 | 12.12 | 12.32 | 12.12 | 12.32 | 2,400 | +0.42(+3.54%) |
Jun 28, 2011 | 11.96 | 12.03 | 11.90 | 11.90 | 900 | -0.23(-1.88%) |
Jun 27, 2011 | 12.08 | 12.13 | 11.99 | 12.13 | 5,400 | -0.03(-0.22%) |
Jun 24, 2011 | 12.19 | 12.19 | 12.15 | 12.15 | 600 | +0.05(+0.44%) |
Jun 23, 2011 | 12.11 | 12.14 | 11.96 | 12.10 | 7,800 | -0.04(-0.33%) |
Jun 22, 2011 | 12.22 | 12.26 | 12.14 | 12.14 | 4,200 | +0.04(+0.36%) |
Jun 21, 2011 | 11.98 | 12.10 | 11.97 | 12.10 | 3,300 | +0.23(+1.93%) |
Jun 20, 2011 | 11.85 | 11.88 | 11.85 | 11.87 | 3,800 | +0.28(+2.39%) |
Jun 17, 2011 | 11.25 | 11.59 | 11.22 | 11.59 | 2,200 | +0.40(+3.57%) |
Jun 16, 2011 | 11.16 | 11.20 | 11.13 | 11.19 | 7,100 | -0.10(-0.87%) |
Jun 15, 2011 | 11.48 | 11.66 | 11.25 | 11.29 | 7,300 | -0.21(-1.84%) |
Jun 14, 2011 | 11.40 | 11.53 | 11.40 | 11.50 | 1,500 | +0.11(+0.95%) |
Jun 13, 2011 | 11.18 | 11.47 | 11.18 | 11.39 | 1,800 | +0.23(+2.09%) |
Jun 10, 2011 | 11.25 | 11.34 | 11.15 | 11.16 | 11,700 | -0.09(-0.78%) |
Jun 09, 2011 | 11.25 | 11.28 | 11.25 | 11.25 | 12,300 | +0.02(+0.19%) |
Jun 08, 2011 | 11.19 | 11.29 | 11.15 | 11.23 | 10,122 | -0.08(-0.73%) |
Jun 07, 2011 | 11.46 | 11.48 | 11.21 | 11.31 | 13,800 | -0.18(-1.60%) |
Jun 06, 2011 | 11.37 | 11.76 | 11.32 | 11.49 | 24,200 | -0.46(-3.85%) |
Jun 03, 2011 | 12.13 | 12.18 | 11.75 | 11.95 | 16,300 | -0.27(-2.19%) |
May 24, 2011 | 12.64 | 12.65 | 12.22 | 12.22 | 16,500 | -0.52(-4.07%) |
May 20, 2011 | 12.74 | 12.74 | 12.74 | 0 | +0.51(+4.16%) | |
May 19, 2011 | 12.31 | 12.45 | 12.11 | 12.23 | 2,800 | -0.03(-0.23%) |
May 18, 2011 | 12.69 | 12.69 | 12.01 | 12.26 | 8,280 | -0.39(-3.08%) |
May 17, 2011 | 12.65 | 12.69 | 12.60 | 12.65 | 5,500 | -0.09(-0.72%) |
May 16, 2011 | 12.75 | 12.82 | 12.71 | 12.74 | 9,400 | -0.01(-0.09%) |
May 13, 2011 | 12.71 | 12.77 | 12.65 | 12.75 | 8,200 | -0.00(-0.03%) |
May 12, 2011 | 12.84 | 12.84 | 12.72 | 12.75 | 3,600 | -0.05(-0.36%) |
May 11, 2011 | 12.98 | 12.98 | 12.63 | 12.80 | 16,500 | +0.16(+1.29%) |
May 10, 2011 | 12.70 | 12.70 | 12.60 | 12.64 | 12,200 | -0.05(-0.38%) |
May 09, 2011 | 12.47 | 12.75 | 12.47 | 12.69 | 35,700 | +0.25(+2.05%) |
May 06, 2011 | 12.30 | 12.46 | 12.22 | 12.43 | 4,700 | +0.38(+3.16%) |
May 05, 2011 | 12.39 | 12.39 | 12.01 | 12.05 | 7,900 | -0.43(-3.47%) |
May 04, 2011 | 12.56 | 12.56 | 12.37 | 12.48 | 28,400 | -0.10(-0.82%) |
May 03, 2011 | 12.79 | 12.86 | 12.52 | 12.59 | 7,200 | -0.38(-2.93%) |