Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.14 | 12.16 | 12.03 | 12.05 | 1,325,652 | -0.20(-1.67%) |
Jul 28, 2011 | 12.20 | 12.40 | 12.19 | 12.25 | 1,027,293 | +0.04(+0.32%) |
Jul 27, 2011 | 12.46 | 12.47 | 12.17 | 12.21 | 1,742,357 | -0.22(-1.75%) |
Jul 26, 2011 | 12.48 | 12.53 | 12.40 | 12.43 | 949,867 | -0.07(-0.56%) |
Jul 25, 2011 | 12.56 | 12.58 | 12.45 | 12.50 | 861,433 | -0.11(-0.90%) |
Jul 22, 2011 | 12.64 | 12.67 | 12.60 | 12.61 | 986,546 | +0.02(+0.17%) |
Jul 21, 2011 | 12.64 | 12.78 | 12.51 | 12.59 | 2,115,855 | +0.03(+0.28%) |
Jul 20, 2011 | 12.50 | 12.62 | 12.43 | 12.56 | 1,015,614 | +0.11(+0.91%) |
Jul 19, 2011 | 12.36 | 12.46 | 12.31 | 12.44 | 810,643 | +0.20(+1.67%) |
Jul 18, 2011 | 12.31 | 12.34 | 12.11 | 12.24 | 1,147,251 | -0.25(-2.02%) |
Jul 15, 2011 | 12.58 | 12.61 | 12.38 | 12.49 | 863,279 | +0.01(+0.07%) |
Jul 14, 2011 | 12.78 | 12.79 | 12.44 | 12.48 | 916,971 | -0.26(-2.01%) |
Jul 13, 2011 | 12.76 | 12.91 | 12.68 | 12.74 | 834,400 | +0.08(+0.65%) |
Jul 12, 2011 | 12.60 | 12.74 | 12.59 | 12.66 | 881,758 | -0.00(-0.03%) |
Jul 11, 2011 | 12.92 | 12.95 | 12.58 | 12.66 | 731,637 | -0.47(-3.58%) |
Jul 08, 2011 | 13.06 | 13.15 | 13.02 | 13.13 | 541,432 | -0.08(-0.63%) |
Jul 07, 2011 | 13.28 | 13.31 | 13.18 | 13.21 | 789,141 | +0.06(+0.43%) |
Jul 06, 2011 | 13.27 | 13.30 | 13.06 | 13.16 | 674,217 | -0.11(-0.85%) |
Jul 05, 2011 | 13.31 | 13.36 | 13.17 | 13.27 | 878,544 | +0.01(+0.10%) |
Jul 01, 2011 | 13.14 | 13.38 | 13.11 | 13.26 | 669,336 | +0.17(+1.33%) |
Jun 30, 2011 | 12.77 | 13.12 | 12.77 | 13.08 | 1,078,274 | +0.39(+3.08%) |
Jun 29, 2011 | 12.66 | 12.71 | 12.57 | 12.69 | 843,757 | +0.16(+1.25%) |
Jun 28, 2011 | 12.49 | 12.58 | 12.45 | 12.54 | 677,564 | +0.08(+0.63%) |
Jun 27, 2011 | 12.37 | 12.48 | 12.29 | 12.46 | 753,068 | +0.06(+0.49%) |
Jun 24, 2011 | 12.57 | 12.57 | 12.34 | 12.40 | 677,930 | -0.18(-1.45%) |
Jun 23, 2011 | 12.59 | 12.62 | 12.38 | 12.58 | 1,061,673 | -0.18(-1.43%) |
Jun 22, 2011 | 12.76 | 12.92 | 12.72 | 12.76 | 752,643 | -0.04(-0.34%) |
Jun 21, 2011 | 12.63 | 12.87 | 12.62 | 12.81 | 894,777 | +0.27(+2.19%) |
Jun 20, 2011 | 12.53 | 12.57 | 12.50 | 12.53 | 902,550 | +0.02(+0.14%) |
Jun 17, 2011 | 12.67 | 12.72 | 12.46 | 12.51 | 1,415,126 | -0.05(-0.42%) |
Jun 16, 2011 | 12.54 | 12.63 | 12.44 | 12.57 | 1,070,614 | -0.07(-0.55%) |
Jun 15, 2011 | 12.85 | 12.87 | 12.51 | 12.64 | 1,072,042 | -0.32(-2.45%) |
Jun 14, 2011 | 12.78 | 13.01 | 12.76 | 12.95 | 1,044,620 | +0.28(+2.23%) |
Jun 13, 2011 | 12.65 | 12.69 | 12.51 | 12.67 | 605,881 | +0.05(+0.38%) |
Jun 10, 2011 | 12.75 | 12.77 | 12.43 | 12.62 | 1,206,431 | -0.15(-1.19%) |
Jun 09, 2011 | 12.83 | 12.85 | 12.74 | 12.78 | 940,595 | +0.00(+0.00%) |
Jun 08, 2011 | 12.71 | 12.83 | 12.67 | 12.78 | 1,418,237 | -0.02(-0.14%) |
Jun 07, 2011 | 12.94 | 12.94 | 12.75 | 12.79 | 1,292,080 | -0.03(-0.24%) |
Jun 06, 2011 | 13.04 | 13.04 | 12.76 | 12.82 | 1,052,696 | -0.22(-1.70%) |
Jun 03, 2011 | 12.89 | 13.10 | 12.81 | 13.05 | 861,557 | -0.15(-1.15%) |
May 24, 2011 | 13.34 | 13.35 | 13.17 | 13.20 | 1,124,264 | -0.04(-0.30%) |
May 23, 2011 | 13.33 | 13.35 | 13.16 | 13.24 | 696,093 | -0.10(-0.74%) |
May 20, 2011 | 13.45 | 13.51 | 13.32 | 13.34 | 1,851,237 | -0.14(-1.07%) |
May 19, 2011 | 13.40 | 13.51 | 13.31 | 13.48 | 993,301 | +0.18(+1.37%) |
May 18, 2011 | 13.17 | 13.36 | 13.14 | 13.30 | 759,769 | +0.11(+0.87%) |
May 17, 2011 | 13.06 | 13.20 | 13.02 | 13.18 | 761,045 | +0.08(+0.62%) |
May 16, 2011 | 13.23 | 13.24 | 13.09 | 13.10 | 985,592 | -0.13(-0.96%) |
May 13, 2011 | 13.45 | 13.46 | 13.20 | 13.23 | 646,362 | -0.21(-1.58%) |
May 12, 2011 | 13.41 | 13.46 | 13.20 | 13.44 | 818,325 | +0.00(+0.00%) |
May 11, 2011 | 13.52 | 13.67 | 13.40 | 13.44 | 785,621 | -0.07(-0.53%) |
May 10, 2011 | 13.51 | 13.56 | 13.43 | 13.51 | 587,784 | +0.06(+0.47%) |
May 09, 2011 | 13.41 | 13.51 | 13.36 | 13.45 | 688,526 | +0.11(+0.80%) |
May 06, 2011 | 13.38 | 13.53 | 13.21 | 13.34 | 1,501,270 | +0.12(+0.93%) |
May 05, 2011 | 13.47 | 13.54 | 13.12 | 13.22 | 1,622,379 | -0.43(-3.14%) |
May 04, 2011 | 13.81 | 13.84 | 13.54 | 13.65 | 845,603 | -0.11(-0.83%) |
May 03, 2011 | 13.93 | 13.97 | 13.61 | 13.76 | 1,041,152 | -0.17(-1.19%) |