Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.05 | 11.29 | 10.99 | 11.24 | 29,105 | +0.08(+0.72%) |
Jul 28, 2011 | 11.14 | 11.42 | 11.02 | 11.16 | 73,085 | +0.06(+0.54%) |
Jul 27, 2011 | 11.03 | 11.23 | 10.83 | 11.10 | 114,498 | +0.04(+0.36%) |
Jul 26, 2011 | 11.69 | 11.88 | 11.03 | 11.06 | 194,361 | -0.60(-5.15%) |
Jul 25, 2011 | 11.73 | 11.80 | 11.55 | 11.66 | 55,880 | -0.16(-1.35%) |
Jul 22, 2011 | 11.86 | 11.93 | 11.70 | 11.82 | 38,552 | -0.16(-1.34%) |
Jul 21, 2011 | 11.89 | 12.00 | 11.73 | 11.98 | 59,520 | +0.07(+0.59%) |
Jul 20, 2011 | 11.99 | 11.99 | 11.68 | 11.91 | 55,121 | -0.09(-0.75%) |
Jul 19, 2011 | 11.80 | 12.00 | 11.80 | 12.00 | 53,522 | +0.27(+2.30%) |
Jul 18, 2011 | 11.95 | 12.00 | 11.57 | 11.73 | 92,844 | -0.29(-2.41%) |
Jul 15, 2011 | 12.55 | 12.80 | 11.99 | 12.02 | 159,316 | -0.54(-4.30%) |
Jul 14, 2011 | 12.83 | 13.00 | 12.55 | 12.56 | 116,414 | -0.28(-2.18%) |
Jul 13, 2011 | 12.97 | 13.00 | 12.74 | 12.84 | 53,497 | -0.06(-0.47%) |
Jul 12, 2011 | 12.94 | 13.00 | 12.83 | 12.90 | 48,798 | -0.09(-0.69%) |
Jul 11, 2011 | 13.16 | 13.17 | 12.91 | 12.99 | 44,701 | -0.13(-0.99%) |
Jul 08, 2011 | 13.13 | 13.18 | 12.97 | 13.12 | 54,888 | -0.11(-0.83%) |
Jul 07, 2011 | 13.23 | 13.28 | 13.10 | 13.23 | 49,157 | +0.03(+0.23%) |
Jul 06, 2011 | 13.14 | 13.28 | 12.97 | 13.20 | 76,999 | +0.01(+0.08%) |
Jul 05, 2011 | 13.25 | 13.25 | 12.98 | 13.19 | 53,966 | -0.04(-0.30%) |
Jul 01, 2011 | 13.24 | 13.36 | 13.03 | 13.23 | 81,002 | -0.02(-0.15%) |
Jun 30, 2011 | 13.03 | 13.26 | 13.01 | 13.25 | 93,313 | +0.21(+1.61%) |
Jun 29, 2011 | 12.99 | 13.09 | 12.94 | 13.04 | 52,657 | -0.02(-0.15%) |
Jun 28, 2011 | 13.38 | 13.38 | 12.95 | 13.06 | 119,117 | -0.26(-1.95%) |
Jun 27, 2011 | 13.45 | 13.49 | 13.18 | 13.32 | 98,466 | -0.21(-1.55%) |
Jun 24, 2011 | 13.30 | 13.67 | 13.15 | 13.53 | 1,449,629 | +0.24(+1.81%) |
Jun 23, 2011 | 13.02 | 13.31 | 12.91 | 13.29 | 89,040 | +0.16(+1.22%) |
Jun 22, 2011 | 13.03 | 13.15 | 12.79 | 13.13 | 78,959 | +0.08(+0.61%) |
Jun 21, 2011 | 12.87 | 13.23 | 12.83 | 13.05 | 64,575 | +0.24(+1.87%) |
Jun 20, 2011 | 12.78 | 12.99 | 12.75 | 12.81 | 90,514 | -0.01(-0.08%) |
Jun 17, 2011 | 13.05 | 13.10 | 12.50 | 12.82 | 160,440 | -0.16(-1.23%) |
Jun 16, 2011 | 12.93 | 13.22 | 12.93 | 12.98 | 94,079 | +0.07(+0.54%) |
Jun 15, 2011 | 13.36 | 13.36 | 12.85 | 12.91 | 159,298 | -0.55(-4.09%) |
Jun 14, 2011 | 13.52 | 13.52 | 13.40 | 13.46 | 77,766 | +0.00(+0.00%) |
Jun 13, 2011 | 13.52 | 13.52 | 13.42 | 13.46 | 131,935 | -0.06(-0.44%) |
Jun 10, 2011 | 13.60 | 13.63 | 13.50 | 13.52 | 59,574 | -0.10(-0.73%) |
Jun 09, 2011 | 13.62 | 13.72 | 13.57 | 13.62 | 51,072 | +0.06(+0.44%) |
Jun 08, 2011 | 13.25 | 13.73 | 13.25 | 13.56 | 47,975 | +0.26(+1.95%) |
Jun 07, 2011 | 13.34 | 13.41 | 13.21 | 13.30 | 35,515 | +0.04(+0.30%) |
Jun 06, 2011 | 13.29 | 13.57 | 13.11 | 13.26 | 80,525 | +0.09(+0.68%) |
Jun 03, 2011 | 13.23 | 13.30 | 13.09 | 13.17 | 30,249 | -0.34(-2.52%) |
May 24, 2011 | 13.67 | 13.67 | 13.50 | 13.51 | 42,915 | -0.24(-1.75%) |
May 23, 2011 | 13.51 | 14.04 | 13.51 | 13.75 | 160,077 | +0.14(+1.03%) |
May 20, 2011 | 13.80 | 13.88 | 13.60 | 13.61 | 78,433 | -0.24(-1.73%) |
May 19, 2011 | 13.90 | 14.20 | 13.73 | 13.85 | 180,066 | -0.05(-0.36%) |
May 18, 2011 | 13.80 | 14.06 | 13.62 | 13.90 | 208,689 | +0.12(+0.87%) |
May 17, 2011 | 13.60 | 13.89 | 13.60 | 13.78 | 50,020 | +0.14(+1.03%) |
May 16, 2011 | 13.60 | 13.91 | 13.60 | 13.64 | 121,915 | -0.02(-0.15%) |
May 13, 2011 | 13.85 | 13.90 | 13.61 | 13.66 | 38,934 | -0.19(-1.37%) |
May 12, 2011 | 13.88 | 13.94 | 13.75 | 13.85 | 42,691 | -0.09(-0.65%) |
May 11, 2011 | 13.76 | 14.00 | 13.65 | 13.94 | 127,846 | +0.17(+1.23%) |
May 10, 2011 | 13.65 | 13.77 | 13.60 | 13.77 | 47,236 | +0.14(+1.03%) |
May 09, 2011 | 13.65 | 13.67 | 13.56 | 13.63 | 33,653 | +0.03(+0.22%) |
May 06, 2011 | 13.70 | 13.73 | 13.45 | 13.60 | 38,279 | +0.04(+0.29%) |
May 05, 2011 | 13.37 | 13.84 | 13.37 | 13.56 | 58,836 | +0.16(+1.19%) |
May 04, 2011 | 13.63 | 13.96 | 13.40 | 13.40 | 41,311 | -0.20(-1.47%) |
May 03, 2011 | 13.94 | 13.96 | 13.25 | 13.60 | 71,145 | -0.23(-1.66%) |