Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.58 | 12.76 | 12.45 | 12.65 | 32,734 | -0.08(-0.66%) |
Jul 28, 2011 | 12.79 | 12.93 | 12.73 | 12.73 | 95,252 | -0.07(-0.58%) |
Jul 27, 2011 | 12.99 | 12.99 | 12.78 | 12.80 | 57,301 | -0.41(-3.10%) |
Jul 26, 2011 | 13.26 | 13.26 | 13.18 | 13.21 | 35,280 | -0.09(-0.65%) |
Jul 25, 2011 | 13.31 | 13.38 | 13.24 | 13.30 | 19,706 | -0.16(-1.15%) |
Jul 22, 2011 | 13.47 | 13.47 | 13.46 | 13.46 | 12,325 | +0.06(+0.42%) |
Jul 21, 2011 | 13.39 | 13.42 | 13.35 | 13.40 | 10,342 | +0.15(+1.12%) |
Jul 20, 2011 | 13.24 | 13.27 | 13.20 | 13.25 | 5,881 | -0.02(-0.14%) |
Jul 19, 2011 | 13.16 | 13.30 | 13.13 | 13.27 | 48,982 | +0.34(+2.59%) |
Jul 18, 2011 | 13.08 | 13.08 | 12.86 | 12.93 | 14,998 | -0.20(-1.49%) |
Jul 15, 2011 | 13.13 | 13.16 | 13.03 | 13.13 | 42,273 | +0.02(+0.14%) |
Jul 14, 2011 | 13.41 | 13.41 | 13.07 | 13.11 | 5,180 | -0.16(-1.19%) |
Jul 13, 2011 | 13.21 | 13.41 | 13.21 | 13.27 | 35,802 | +0.08(+0.64%) |
Jul 12, 2011 | 13.22 | 13.27 | 13.18 | 13.19 | 20,020 | -0.11(-0.84%) |
Jul 11, 2011 | 13.48 | 13.53 | 13.28 | 13.30 | 17,689 | -0.36(-2.66%) |
Jul 08, 2011 | 13.62 | 13.66 | 13.54 | 13.66 | 49,291 | -0.11(-0.80%) |
Jul 07, 2011 | 13.71 | 13.83 | 13.69 | 13.77 | 60,100 | +0.22(+1.65%) |
Jul 06, 2011 | 13.52 | 13.58 | 13.46 | 13.55 | 60,772 | +0.00(+0.00%) |
Jul 05, 2011 | 13.52 | 13.57 | 13.48 | 13.55 | 19,216 | +0.06(+0.41%) |
Jul 01, 2011 | 13.34 | 13.52 | 13.28 | 13.49 | 319,792 | +0.20(+1.47%) |
Jun 30, 2011 | 13.20 | 13.33 | 13.19 | 13.30 | 40,702 | +0.17(+1.28%) |
Jun 29, 2011 | 13.05 | 13.19 | 13.03 | 13.13 | 57,085 | +0.12(+0.93%) |
Jun 28, 2011 | 12.83 | 13.07 | 12.72 | 13.01 | 145,052 | +0.20(+1.60%) |
Jun 27, 2011 | 12.65 | 12.89 | 12.62 | 12.80 | 57,679 | +0.11(+0.88%) |
Jun 24, 2011 | 12.77 | 12.89 | 12.63 | 12.69 | 1,716,888 | -0.08(-0.66%) |
Jun 23, 2011 | 12.64 | 12.84 | 12.48 | 12.78 | 2,208,280 | -0.02(-0.15%) |
Jun 22, 2011 | 12.80 | 12.94 | 12.79 | 12.79 | 24,160 | -0.08(-0.65%) |
Jun 21, 2011 | 12.71 | 12.90 | 12.71 | 12.88 | 41,039 | +0.35(+2.80%) |
Jun 20, 2011 | 12.55 | 12.55 | 12.51 | 12.53 | 24,224 | +0.10(+0.82%) |
Jun 17, 2011 | 12.51 | 12.51 | 12.41 | 12.43 | 67,547 | +0.03(+0.23%) |
Jun 16, 2011 | 12.55 | 12.58 | 12.28 | 12.40 | 24,296 | -0.11(-0.89%) |
Jun 15, 2011 | 12.70 | 12.72 | 12.50 | 12.51 | 40,806 | -0.30(-2.32%) |
Jun 14, 2011 | 12.60 | 12.84 | 12.60 | 12.81 | 22,710 | +0.33(+2.61%) |
Jun 13, 2011 | 12.58 | 12.67 | 12.41 | 12.48 | 33,463 | -0.07(-0.59%) |
Jun 10, 2011 | 12.72 | 12.72 | 12.50 | 12.56 | 14,111 | -0.24(-1.89%) |
Jun 09, 2011 | 12.71 | 12.85 | 12.71 | 12.80 | 10,453 | +0.10(+0.80%) |
Jun 08, 2011 | 12.84 | 12.84 | 12.67 | 12.70 | 31,513 | -0.16(-1.23%) |
Jun 07, 2011 | 12.90 | 12.96 | 12.85 | 12.85 | 421,042 | +0.03(+0.25%) |
Jun 06, 2011 | 13.00 | 13.07 | 12.81 | 12.82 | 76,875 | -0.23(-1.74%) |
Jun 03, 2011 | 13.10 | 13.21 | 13.02 | 13.05 | 104,143 | -0.12(-0.92%) |
May 24, 2011 | 13.33 | 13.36 | 13.15 | 13.17 | 29,604 | -0.10(-0.77%) |
May 23, 2011 | 13.29 | 13.34 | 13.23 | 13.27 | 75,054 | -0.29(-2.13%) |
May 20, 2011 | 13.66 | 13.67 | 13.49 | 13.56 | 77,670 | -0.16(-1.16%) |
May 19, 2011 | 13.77 | 13.79 | 13.64 | 13.72 | 8,066 | -0.03(-0.21%) |
May 18, 2011 | 13.57 | 13.75 | 13.57 | 13.75 | 13,059 | +0.25(+1.87%) |
May 17, 2011 | 13.56 | 13.58 | 13.40 | 13.49 | 30,302 | -0.11(-0.82%) |
May 16, 2011 | 13.72 | 13.81 | 13.61 | 13.61 | 35,940 | -0.20(-1.41%) |
May 13, 2011 | 14.00 | 14.01 | 13.77 | 13.80 | 28,035 | -0.18(-1.26%) |
May 12, 2011 | 13.74 | 14.01 | 13.73 | 13.98 | 43,422 | +0.11(+0.80%) |
May 11, 2011 | 14.03 | 14.03 | 13.77 | 13.87 | 48,472 | -0.20(-1.45%) |
May 10, 2011 | 13.87 | 14.09 | 13.87 | 14.07 | 48,969 | +0.21(+1.54%) |
May 09, 2011 | 13.74 | 13.89 | 13.71 | 13.86 | 30,214 | +0.11(+0.81%) |
May 06, 2011 | 13.82 | 13.90 | 13.69 | 13.75 | 17,543 | +0.05(+0.34%) |
May 05, 2011 | 13.69 | 13.86 | 13.63 | 13.70 | 15,373 | -0.06(-0.47%) |
May 04, 2011 | 13.90 | 13.98 | 13.66 | 13.76 | 30,483 | -0.09(-0.67%) |
May 03, 2011 | 13.98 | 14.01 | 13.76 | 13.86 | 36,357 | -0.18(-1.26%) |