Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.53 | 11.68 | 11.46 | 11.65 | 152,160 | +0.00(+0.01%) |
Jul 28, 2011 | 11.63 | 11.75 | 11.52 | 11.65 | 110,412 | +0.01(+0.11%) |
Jul 27, 2011 | 11.93 | 11.93 | 11.62 | 11.64 | 124,440 | -0.33(-2.78%) |
Jul 26, 2011 | 11.96 | 12.02 | 11.89 | 11.97 | 111,537 | +0.02(+0.21%) |
Jul 25, 2011 | 11.93 | 12.01 | 11.91 | 11.94 | 321,888 | -0.12(-1.02%) |
Jul 22, 2011 | 12.07 | 12.07 | 12.05 | 12.07 | 98,635 | +0.07(+0.54%) |
Jul 21, 2011 | 11.96 | 12.06 | 11.96 | 12.00 | 104,650 | +0.10(+0.84%) |
Jul 20, 2011 | 11.86 | 11.91 | 11.79 | 11.90 | 89,075 | +0.10(+0.81%) |
Jul 19, 2011 | 11.69 | 11.81 | 11.65 | 11.81 | 75,581 | +0.20(+1.68%) |
Jul 18, 2011 | 11.67 | 11.67 | 11.52 | 11.61 | 133,688 | -0.08(-0.71%) |
Jul 15, 2011 | 11.62 | 11.70 | 11.55 | 11.69 | 230,982 | +0.13(+1.15%) |
Jul 14, 2011 | 11.72 | 11.72 | 11.52 | 11.56 | 72,180 | -0.11(-0.93%) |
Jul 13, 2011 | 11.77 | 11.82 | 11.67 | 11.67 | 131,630 | -0.12(-1.02%) |
Jul 12, 2011 | 11.71 | 11.96 | 11.70 | 11.79 | 122,022 | +0.05(+0.42%) |
Jul 11, 2011 | 11.82 | 11.85 | 11.73 | 11.74 | 205,524 | -0.22(-1.84%) |
Jul 08, 2011 | 11.85 | 11.96 | 11.81 | 11.96 | 500,918 | -0.02(-0.17%) |
Jul 07, 2011 | 11.94 | 12.00 | 11.92 | 11.98 | 238,413 | +0.14(+1.22%) |
Jul 06, 2011 | 11.71 | 11.84 | 11.69 | 11.84 | 864,232 | +0.07(+0.64%) |
Jul 05, 2011 | 11.68 | 11.77 | 11.61 | 11.76 | 140,420 | +0.10(+0.85%) |
Jul 01, 2011 | 11.48 | 11.67 | 11.47 | 11.66 | 125,387 | +0.21(+1.85%) |
Jun 30, 2011 | 11.46 | 11.50 | 11.40 | 11.45 | 177,471 | +0.02(+0.22%) |
Jun 29, 2011 | 11.37 | 11.45 | 11.31 | 11.43 | 273,573 | +0.13(+1.14%) |
Jun 28, 2011 | 11.27 | 11.30 | 11.19 | 11.30 | 129,405 | +0.08(+0.70%) |
Jun 27, 2011 | 11.17 | 11.25 | 11.16 | 11.22 | 141,352 | +0.06(+0.56%) |
Jun 24, 2011 | 11.18 | 11.23 | 11.11 | 11.16 | 80,124 | +0.00(+0.04%) |
Jun 23, 2011 | 11.27 | 11.27 | 11.06 | 11.15 | 197,613 | -0.24(-2.11%) |
Jun 22, 2011 | 11.40 | 11.50 | 11.39 | 11.39 | 200,371 | -0.04(-0.36%) |
Jun 21, 2011 | 11.42 | 11.44 | 11.34 | 11.43 | 173,230 | +0.08(+0.73%) |
Jun 20, 2011 | 11.33 | 11.36 | 11.33 | 11.35 | 269,606 | +0.05(+0.41%) |
Jun 17, 2011 | 11.32 | 11.32 | 11.20 | 11.30 | 78,944 | +0.11(+0.99%) |
Jun 16, 2011 | 11.11 | 11.23 | 11.04 | 11.19 | 31,371 | +0.11(+1.00%) |
Jun 15, 2011 | 11.21 | 11.23 | 11.02 | 11.08 | 90,674 | -0.20(-1.79%) |
Jun 14, 2011 | 11.22 | 11.31 | 11.21 | 11.28 | 102,721 | +0.15(+1.38%) |
Jun 13, 2011 | 11.11 | 11.19 | 11.06 | 11.13 | 132,517 | +0.05(+0.49%) |
Jun 10, 2011 | 11.33 | 11.33 | 11.05 | 11.08 | 497,262 | -0.29(-2.59%) |
Jun 09, 2011 | 11.53 | 11.53 | 11.31 | 11.37 | 196,876 | -0.12(-1.02%) |
Jun 08, 2011 | 11.49 | 11.59 | 11.46 | 11.49 | 165,261 | -0.04(-0.33%) |
Jun 07, 2011 | 11.43 | 11.61 | 11.43 | 11.53 | 259,056 | +0.12(+1.06%) |
Jun 06, 2011 | 11.53 | 11.56 | 11.39 | 11.40 | 182,850 | -0.16(-1.36%) |
Jun 03, 2011 | 11.40 | 11.61 | 11.37 | 11.56 | 80,661 | +0.09(+0.76%) |
May 24, 2011 | 11.45 | 11.51 | 11.43 | 11.47 | 80,575 | +0.04(+0.36%) |
May 23, 2011 | 11.43 | 11.49 | 11.42 | 11.43 | 134,475 | -0.12(-1.04%) |
May 20, 2011 | 11.67 | 11.67 | 11.55 | 11.55 | 83,701 | -0.15(-1.25%) |
May 19, 2011 | 11.68 | 11.74 | 11.61 | 11.70 | 85,363 | +0.05(+0.43%) |
May 18, 2011 | 11.58 | 11.66 | 11.51 | 11.65 | 72,284 | +0.11(+0.97%) |
May 17, 2011 | 11.52 | 11.55 | 11.47 | 11.54 | 153,615 | -0.01(-0.11%) |
May 16, 2011 | 11.50 | 11.61 | 11.47 | 11.55 | 103,267 | +0.03(+0.29%) |
May 13, 2011 | 11.67 | 11.67 | 11.50 | 11.52 | 140,297 | -0.12(-1.00%) |
May 12, 2011 | 11.61 | 11.66 | 11.50 | 11.63 | 121,249 | +0.01(+0.11%) |
May 11, 2011 | 11.77 | 11.77 | 11.59 | 11.62 | 186,745 | -0.13(-1.10%) |
May 10, 2011 | 11.62 | 11.76 | 11.61 | 11.75 | 184,864 | +0.18(+1.54%) |
May 09, 2011 | 11.53 | 11.60 | 11.47 | 11.57 | 211,326 | +0.06(+0.54%) |
May 06, 2011 | 11.72 | 11.72 | 11.47 | 11.51 | 328,698 | -0.11(-0.94%) |
May 05, 2011 | 11.56 | 11.69 | 11.52 | 11.62 | 105,040 | +0.00(+0.01%) |
May 04, 2011 | 11.68 | 11.69 | 11.58 | 11.62 | 106,042 | -0.04(-0.38%) |
May 03, 2011 | 11.77 | 11.82 | 11.55 | 11.66 | 109,995 | -0.12(-1.00%) |