Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.57 | 11.60 | 11.43 | 11.44 | 172,299 | -0.16(-1.38%) |
Jul 28, 2011 | 11.51 | 11.63 | 11.45 | 11.60 | 187,281 | +0.04(+0.38%) |
Jul 27, 2011 | 11.73 | 11.73 | 11.50 | 11.56 | 278,878 | -0.21(-1.81%) |
Jul 26, 2011 | 11.90 | 11.90 | 11.67 | 11.77 | 235,762 | -0.10(-0.84%) |
Jul 25, 2011 | 12.00 | 12.01 | 11.86 | 11.87 | 223,467 | -0.18(-1.49%) |
Jul 22, 2011 | 12.06 | 12.10 | 12.01 | 12.05 | 113,559 | +0.01(+0.08%) |
Jul 21, 2011 | 12.06 | 12.12 | 12.03 | 12.04 | 111,294 | +0.02(+0.17%) |
Jul 20, 2011 | 11.99 | 12.06 | 11.95 | 12.02 | 157,762 | +0.01(+0.08%) |
Jul 19, 2011 | 12.08 | 12.15 | 12.01 | 12.01 | 160,725 | -0.06(-0.50%) |
Jul 18, 2011 | 12.28 | 12.28 | 12.06 | 12.07 | 212,113 | -0.17(-1.39%) |
Jul 15, 2011 | 12.28 | 12.33 | 12.23 | 12.24 | 112,951 | -0.06(-0.49%) |
Jul 14, 2011 | 12.47 | 12.49 | 12.29 | 12.30 | 142,836 | -0.18(-1.44%) |
Jul 13, 2011 | 12.49 | 12.53 | 12.45 | 12.48 | 79,869 | +0.02(+0.16%) |
Jul 12, 2011 | 12.44 | 12.54 | 12.44 | 12.46 | 97,980 | +0.00(+0.00%) |
Jul 11, 2011 | 12.43 | 12.50 | 12.42 | 12.46 | 73,084 | +0.02(+0.16%) |
Jul 08, 2011 | 12.35 | 12.47 | 12.35 | 12.44 | 65,117 | +0.04(+0.32%) |
Jul 07, 2011 | 12.54 | 12.55 | 12.40 | 12.40 | 152,484 | -0.11(-0.88%) |
Jul 06, 2011 | 12.41 | 12.52 | 12.41 | 12.51 | 117,725 | +0.05(+0.40%) |
Jul 05, 2011 | 12.26 | 12.46 | 12.26 | 12.46 | 123,653 | +0.20(+1.63%) |
Jul 01, 2011 | 12.30 | 12.34 | 12.20 | 12.26 | 114,490 | -0.04(-0.33%) |
Jun 30, 2011 | 12.28 | 12.35 | 12.25 | 12.30 | 114,363 | +0.06(+0.49%) |
Jun 29, 2011 | 12.23 | 12.26 | 12.16 | 12.24 | 123,342 | +0.05(+0.41%) |
Jun 28, 2011 | 12.28 | 12.29 | 12.18 | 12.19 | 135,960 | -0.09(-0.73%) |
Jun 27, 2011 | 12.23 | 12.30 | 12.20 | 12.28 | 81,450 | +0.08(+0.66%) |
Jun 24, 2011 | 12.18 | 12.26 | 12.18 | 12.20 | 97,681 | -0.01(-0.08%) |
Jun 23, 2011 | 12.07 | 12.25 | 12.06 | 12.21 | 163,092 | +0.13(+1.08%) |
Jun 22, 2011 | 12.00 | 12.08 | 12.00 | 12.08 | 93,252 | +0.07(+0.58%) |
Jun 21, 2011 | 12.00 | 12.07 | 12.00 | 12.01 | 124,130 | -0.09(-0.74%) |
Jun 20, 2011 | 12.07 | 12.10 | 12.06 | 12.10 | 75,036 | +0.12(+1.00%) |
Jun 17, 2011 | 11.98 | 12.03 | 11.98 | 11.98 | 91,615 | +0.03(+0.25%) |
Jun 16, 2011 | 11.96 | 12.00 | 11.90 | 11.95 | 122,525 | -0.03(-0.25%) |
Jun 15, 2011 | 11.90 | 12.00 | 11.90 | 11.98 | 74,827 | +0.08(+0.67%) |
Jun 14, 2011 | 11.90 | 11.98 | 11.90 | 11.90 | 89,010 | +0.03(+0.25%) |
Jun 13, 2011 | 11.85 | 11.93 | 11.85 | 11.87 | 86,852 | +0.01(+0.09%) |
Jun 10, 2011 | 11.82 | 11.89 | 11.82 | 11.86 | 113,577 | +0.02(+0.17%) |
Jun 09, 2011 | 11.80 | 11.85 | 11.80 | 11.84 | 153,301 | +0.00(+0.00%) |
Jun 08, 2011 | 11.95 | 11.99 | 11.84 | 11.84 | 100,401 | -0.11(-0.92%) |
Jun 07, 2011 | 12.00 | 12.04 | 11.95 | 11.95 | 158,940 | -0.07(-0.58%) |
Jun 06, 2011 | 11.94 | 12.03 | 11.94 | 12.02 | 117,975 | +0.05(+0.42%) |
Jun 03, 2011 | 11.84 | 12.03 | 11.84 | 11.97 | 135,992 | +0.28(+2.40%) |
May 24, 2011 | 11.79 | 11.82 | 11.67 | 11.69 | 128,352 | -0.11(-0.93%) |
May 23, 2011 | 11.77 | 11.86 | 11.72 | 11.80 | 128,371 | +0.03(+0.25%) |
May 20, 2011 | 11.87 | 11.88 | 11.76 | 11.77 | 153,030 | -0.14(-1.18%) |
May 19, 2011 | 11.92 | 11.97 | 11.89 | 11.91 | 159,496 | +0.04(+0.34%) |
May 18, 2011 | 11.86 | 11.90 | 11.84 | 11.87 | 173,477 | +0.03(+0.25%) |
May 17, 2011 | 11.76 | 11.85 | 11.76 | 11.84 | 124,499 | +0.08(+0.68%) |
May 16, 2011 | 11.76 | 11.79 | 11.73 | 11.76 | 98,103 | +0.02(+0.17%) |
May 13, 2011 | 11.68 | 11.83 | 11.68 | 11.74 | 163,527 | +0.05(+0.43%) |
May 12, 2011 | 11.62 | 11.73 | 11.62 | 11.69 | 89,732 | +0.09(+0.78%) |
May 11, 2011 | 11.59 | 11.65 | 11.59 | 11.60 | 112,029 | -0.01(-0.09%) |
May 10, 2011 | 11.53 | 11.62 | 11.53 | 11.61 | 116,126 | +0.08(+0.69%) |
May 09, 2011 | 11.47 | 11.55 | 11.46 | 11.53 | 107,589 | +0.06(+0.52%) |
May 06, 2011 | 11.42 | 11.48 | 11.41 | 11.47 | 94,648 | +0.05(+0.44%) |
May 05, 2011 | 11.46 | 11.49 | 11.41 | 11.42 | 111,910 | +0.00(+0.00%) |
May 04, 2011 | 11.40 | 11.44 | 11.36 | 11.42 | 124,706 | +0.04(+0.35%) |
May 03, 2011 | 11.38 | 11.47 | 11.33 | 11.38 | 104,241 | +0.01(+0.09%) |