Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.16 | 11.63 | 11.16 | 11.30 | 99,221 | -0.05(-0.44%) |
Jul 28, 2011 | 11.58 | 12.09 | 11.00 | 11.35 | 97,673 | -0.28(-2.41%) |
Jul 27, 2011 | 11.96 | 11.97 | 11.60 | 11.63 | 72,656 | -0.40(-3.33%) |
Jul 26, 2011 | 12.17 | 12.17 | 11.97 | 12.03 | 25,406 | -0.15(-1.23%) |
Jul 25, 2011 | 12.16 | 12.39 | 12.12 | 12.18 | 25,119 | -0.15(-1.22%) |
Jul 22, 2011 | 12.39 | 12.41 | 12.12 | 12.33 | 70,820 | -0.16(-1.28%) |
Jul 21, 2011 | 12.33 | 12.57 | 12.33 | 12.49 | 30,527 | +0.19(+1.54%) |
Jul 20, 2011 | 12.40 | 12.44 | 12.26 | 12.30 | 18,529 | -0.11(-0.89%) |
Jul 19, 2011 | 12.01 | 12.58 | 12.01 | 12.41 | 84,634 | +0.54(+4.55%) |
Jul 18, 2011 | 12.06 | 12.25 | 11.64 | 11.87 | 118,317 | -0.30(-2.47%) |
Jul 15, 2011 | 12.97 | 12.97 | 11.79 | 12.17 | 83,084 | +0.26(+2.18%) |
Jul 14, 2011 | 12.68 | 12.87 | 11.88 | 11.91 | 144,273 | -0.71(-5.63%) |
Jul 13, 2011 | 12.67 | 13.06 | 12.53 | 12.62 | 73,534 | +0.04(+0.32%) |
Jul 12, 2011 | 12.18 | 12.73 | 12.18 | 12.58 | 57,392 | +0.33(+2.69%) |
Jul 11, 2011 | 12.41 | 12.49 | 12.15 | 12.25 | 59,761 | -0.35(-2.78%) |
Jul 08, 2011 | 12.69 | 12.69 | 12.41 | 12.60 | 103,696 | -0.27(-2.10%) |
Jul 07, 2011 | 12.66 | 13.05 | 12.57 | 12.87 | 53,076 | +0.35(+2.80%) |
Jul 06, 2011 | 12.35 | 12.74 | 12.31 | 12.52 | 58,849 | +0.19(+1.54%) |
Jul 05, 2011 | 12.48 | 12.49 | 12.14 | 12.33 | 64,270 | -0.17(-1.36%) |
Jul 01, 2011 | 12.13 | 12.65 | 11.97 | 12.50 | 94,373 | +0.24(+1.96%) |
Jun 30, 2011 | 12.01 | 12.31 | 11.75 | 12.26 | 132,514 | +0.27(+2.25%) |
Jun 29, 2011 | 12.05 | 12.20 | 11.65 | 11.99 | 86,026 | -0.08(-0.66%) |
Jun 28, 2011 | 11.75 | 12.07 | 11.55 | 12.07 | 49,055 | +0.39(+3.34%) |
Jun 27, 2011 | 11.61 | 11.83 | 11.52 | 11.68 | 76,266 | +0.07(+0.60%) |
Jun 24, 2011 | 11.61 | 11.87 | 11.46 | 11.61 | 129,640 | +0.01(+0.09%) |
Jun 23, 2011 | 10.99 | 11.65 | 10.99 | 11.60 | 69,305 | +0.45(+4.04%) |
Jun 22, 2011 | 11.20 | 11.54 | 11.14 | 11.15 | 59,769 | -0.12(-1.06%) |
Jun 21, 2011 | 11.31 | 11.45 | 11.13 | 11.27 | 135,429 | +0.06(+0.54%) |
Jun 20, 2011 | 11.15 | 11.35 | 11.14 | 11.21 | 93,480 | +0.05(+0.45%) |
Jun 17, 2011 | 11.64 | 11.71 | 11.13 | 11.16 | 215,570 | -0.39(-3.38%) |
Jun 16, 2011 | 11.40 | 11.75 | 11.30 | 11.55 | 43,497 | +0.20(+1.76%) |
Jun 15, 2011 | 11.35 | 11.70 | 11.21 | 11.35 | 64,230 | -0.14(-1.22%) |
Jun 14, 2011 | 11.55 | 11.68 | 11.40 | 11.49 | 71,077 | +0.10(+0.88%) |
Jun 13, 2011 | 11.61 | 11.61 | 11.33 | 11.39 | 54,978 | -0.19(-1.64%) |
Jun 10, 2011 | 11.59 | 11.80 | 11.47 | 11.58 | 60,180 | -0.13(-1.11%) |
Jun 09, 2011 | 11.80 | 12.09 | 11.67 | 11.71 | 31,049 | -0.05(-0.43%) |
Jun 08, 2011 | 11.82 | 11.83 | 11.57 | 11.76 | 64,858 | -0.12(-1.01%) |
Jun 07, 2011 | 12.08 | 12.21 | 11.87 | 11.88 | 71,013 | -0.12(-1.00%) |
Jun 06, 2011 | 12.00 | 12.23 | 11.84 | 12.00 | 121,276 | +0.00(+0.00%) |
Jun 03, 2011 | 11.98 | 12.16 | 11.92 | 12.00 | 65,442 | +0.09(+0.76%) |
May 24, 2011 | 12.07 | 12.15 | 11.89 | 11.91 | 47,386 | -0.08(-0.67%) |
May 23, 2011 | 12.03 | 12.22 | 11.95 | 11.99 | 37,368 | -0.30(-2.44%) |
May 20, 2011 | 12.42 | 12.53 | 12.10 | 12.29 | 51,419 | -0.19(-1.52%) |
May 19, 2011 | 12.17 | 12.51 | 12.01 | 12.48 | 64,832 | +0.42(+3.48%) |
May 18, 2011 | 12.04 | 12.16 | 11.95 | 12.06 | 34,803 | +0.06(+0.50%) |
May 17, 2011 | 12.25 | 12.25 | 11.52 | 12.00 | 83,350 | -0.40(-3.23%) |
May 16, 2011 | 12.40 | 12.71 | 12.36 | 12.40 | 83,733 | -0.15(-1.20%) |
May 13, 2011 | 12.48 | 12.64 | 12.14 | 12.55 | 83,210 | +0.11(+0.88%) |
May 12, 2011 | 12.13 | 12.48 | 12.02 | 12.44 | 45,083 | +0.22(+1.80%) |
May 11, 2011 | 12.65 | 12.70 | 12.11 | 12.22 | 85,045 | -0.51(-4.01%) |
May 10, 2011 | 12.71 | 12.78 | 12.39 | 12.73 | 65,107 | +0.12(+0.95%) |
May 09, 2011 | 12.31 | 12.75 | 12.28 | 12.61 | 61,190 | +0.25(+2.02%) |
May 06, 2011 | 12.73 | 12.80 | 12.34 | 12.36 | 45,145 | -0.13(-1.04%) |
May 05, 2011 | 12.40 | 12.92 | 12.39 | 12.49 | 61,078 | -0.01(-0.08%) |
May 04, 2011 | 12.21 | 12.63 | 12.15 | 12.50 | 91,974 | +0.28(+2.29%) |
May 03, 2011 | 12.90 | 13.14 | 12.07 | 12.22 | 113,052 | -0.75(-5.78%) |