Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.06 | 11.20 | 10.84 | 11.07 | 2,244,360 | -0.06(-0.56%) |
Jul 28, 2011 | 11.14 | 11.36 | 11.11 | 11.13 | 1,325,794 | +0.02(+0.21%) |
Jul 27, 2011 | 11.30 | 11.30 | 11.06 | 11.11 | 2,298,187 | -0.28(-2.47%) |
Jul 26, 2011 | 11.13 | 11.46 | 11.13 | 11.39 | 2,216,659 | +0.27(+2.46%) |
Jul 25, 2011 | 11.62 | 11.62 | 11.08 | 11.12 | 3,441,401 | -0.59(-5.01%) |
Jul 22, 2011 | 11.71 | 11.74 | 11.69 | 11.71 | 1,302,164 | -0.03(-0.27%) |
Jul 21, 2011 | 11.82 | 11.82 | 11.53 | 11.74 | 3,019,279 | +0.00(+0.00%) |
Jul 20, 2011 | 11.82 | 11.85 | 11.65 | 11.74 | 1,355,521 | +0.00(+0.00%) |
Jul 19, 2011 | 11.69 | 11.96 | 11.55 | 11.74 | 2,480,236 | +0.12(+1.01%) |
Jul 18, 2011 | 12.54 | 12.59 | 11.49 | 11.62 | 5,777,675 | -0.99(-7.82%) |
Jul 15, 2011 | 12.79 | 12.91 | 12.58 | 12.61 | 2,249,620 | -0.15(-1.17%) |
Jul 14, 2011 | 12.97 | 13.01 | 12.44 | 12.75 | 4,239,199 | -0.12(-0.91%) |
Jul 13, 2011 | 13.05 | 13.11 | 12.84 | 12.87 | 1,455,494 | -0.04(-0.30%) |
Jul 12, 2011 | 12.68 | 13.04 | 12.68 | 12.91 | 1,448,445 | +0.15(+1.17%) |
Jul 11, 2011 | 12.93 | 13.03 | 12.69 | 12.76 | 1,923,869 | -0.35(-2.68%) |
Jul 08, 2011 | 13.02 | 13.15 | 12.87 | 13.11 | 1,253,473 | -0.08(-0.59%) |
Jul 07, 2011 | 13.23 | 13.29 | 13.11 | 13.19 | 2,401,364 | +0.09(+0.72%) |
Jul 06, 2011 | 13.00 | 13.26 | 12.97 | 13.10 | 2,266,015 | +0.02(+0.12%) |
Jul 05, 2011 | 13.10 | 13.14 | 12.87 | 13.08 | 1,694,834 | -0.08(-0.59%) |
Jul 01, 2011 | 12.75 | 13.18 | 12.75 | 13.16 | 2,290,654 | +0.40(+3.13%) |
Jun 30, 2011 | 12.60 | 12.78 | 12.43 | 12.76 | 2,446,442 | +0.16(+1.30%) |
Jun 29, 2011 | 11.80 | 12.68 | 11.80 | 12.60 | 3,175,814 | +0.83(+7.05%) |
Jun 28, 2011 | 11.99 | 11.99 | 11.67 | 11.77 | 1,920,719 | -0.20(-1.63%) |
Jun 27, 2011 | 11.99 | 12.21 | 11.92 | 11.96 | 1,951,542 | +0.01(+0.07%) |
Jun 24, 2011 | 12.15 | 12.41 | 11.92 | 11.96 | 1,575,405 | -0.20(-1.61%) |
Jun 23, 2011 | 11.99 | 12.15 | 11.74 | 12.15 | 1,372,930 | -0.02(-0.19%) |
Jun 22, 2011 | 12.35 | 12.43 | 12.16 | 12.18 | 1,127,612 | -0.26(-2.08%) |
Jun 21, 2011 | 12.25 | 12.48 | 12.19 | 12.43 | 1,271,269 | +0.23(+1.92%) |
Jun 20, 2011 | 12.21 | 12.25 | 12.10 | 12.20 | 1,889,159 | +0.31(+2.57%) |
Jun 17, 2011 | 12.09 | 12.21 | 11.80 | 11.89 | 1,893,515 | -0.05(-0.46%) |
Jun 16, 2011 | 12.08 | 12.29 | 11.82 | 11.95 | 1,514,849 | -0.16(-1.29%) |
Jun 15, 2011 | 11.96 | 12.21 | 11.91 | 12.10 | 4,066,037 | +0.01(+0.07%) |
Jun 14, 2011 | 11.85 | 12.37 | 11.64 | 12.10 | 3,337,042 | +0.24(+2.05%) |
Jun 13, 2011 | 11.24 | 11.89 | 11.24 | 11.85 | 4,320,096 | +0.65(+5.80%) |
Jun 10, 2011 | 11.61 | 11.64 | 10.99 | 11.20 | 3,767,343 | -0.44(-3.76%) |
Jun 09, 2011 | 11.84 | 11.94 | 11.60 | 11.64 | 2,826,631 | -0.09(-0.73%) |
Jun 08, 2011 | 12.16 | 12.18 | 11.68 | 11.73 | 3,168,429 | -0.45(-3.72%) |
Jun 07, 2011 | 12.43 | 12.44 | 12.02 | 12.18 | 1,621,373 | -0.11(-0.89%) |
Jun 06, 2011 | 12.81 | 12.89 | 12.27 | 12.29 | 2,605,663 | -0.52(-4.09%) |
Jun 03, 2011 | 12.75 | 13.12 | 12.75 | 12.82 | 2,538,958 | +0.17(+1.36%) |
May 24, 2011 | 12.92 | 12.96 | 12.64 | 12.64 | 1,498,426 | -0.24(-1.88%) |
May 23, 2011 | 12.79 | 13.10 | 12.69 | 12.89 | 2,543,933 | -0.11(-0.84%) |
May 20, 2011 | 13.11 | 13.16 | 12.98 | 13.00 | 1,653,256 | -0.07(-0.54%) |
May 19, 2011 | 13.15 | 13.28 | 13.04 | 13.07 | 1,858,224 | -0.05(-0.36%) |
May 18, 2011 | 13.28 | 13.34 | 13.03 | 13.11 | 1,488,334 | +0.02(+0.18%) |
May 17, 2011 | 13.25 | 13.36 | 13.00 | 13.09 | 2,425,673 | -0.13(-0.95%) |
May 16, 2011 | 13.04 | 13.50 | 12.97 | 13.22 | 3,534,082 | +0.18(+1.41%) |
May 13, 2011 | 12.66 | 13.16 | 12.65 | 13.03 | 2,673,902 | +0.33(+2.58%) |
May 12, 2011 | 12.31 | 12.70 | 12.02 | 12.70 | 3,815,376 | +0.32(+2.58%) |
May 11, 2011 | 12.58 | 12.60 | 12.31 | 12.38 | 2,416,781 | -0.12(-0.94%) |
May 10, 2011 | 13.15 | 13.24 | 12.45 | 12.50 | 6,026,436 | -0.47(-3.61%) |
May 09, 2011 | 13.04 | 13.09 | 12.84 | 12.97 | 1,814,348 | -0.07(-0.54%) |
May 06, 2011 | 13.18 | 13.25 | 12.88 | 13.04 | 1,788,242 | -0.03(-0.24%) |
May 05, 2011 | 12.84 | 13.10 | 12.65 | 13.07 | 2,392,837 | +0.16(+1.27%) |
May 04, 2011 | 13.02 | 13.13 | 12.77 | 12.91 | 1,726,468 | -0.09(-0.72%) |
May 03, 2011 | 12.98 | 13.16 | 12.88 | 13.00 | 2,066,118 | -0.03(-0.24%) |