Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.97 | 13.24 | 12.95 | 13.10 | 65,556 | +0.02(+0.14%) |
Jul 28, 2011 | 13.14 | 13.19 | 12.83 | 13.08 | 134,414 | +0.01(+0.07%) |
Jul 27, 2011 | 13.01 | 13.14 | 12.98 | 13.07 | 137,522 | -0.03(-0.21%) |
Jul 26, 2011 | 12.91 | 13.16 | 12.85 | 13.10 | 104,671 | +0.23(+1.81%) |
Jul 25, 2011 | 12.83 | 13.00 | 12.82 | 12.86 | 134,273 | -0.02(-0.15%) |
Jul 22, 2011 | 13.01 | 13.04 | 12.81 | 12.88 | 147,994 | -0.01(-0.07%) |
Jul 21, 2011 | 13.04 | 13.09 | 12.66 | 12.89 | 310,556 | -0.15(-1.15%) |
Jul 20, 2011 | 11.96 | 13.10 | 11.67 | 13.04 | 1,595,014 | -1.80(-12.14%) |
Jul 19, 2011 | 14.74 | 15.01 | 14.60 | 14.84 | 75,890 | +0.23(+1.60%) |
Jul 18, 2011 | 14.52 | 14.71 | 14.31 | 14.61 | 104,125 | +0.07(+0.45%) |
Jul 15, 2011 | 14.99 | 15.09 | 14.50 | 14.54 | 129,613 | -0.35(-2.32%) |
Jul 14, 2011 | 15.49 | 15.49 | 14.79 | 14.89 | 58,632 | -0.59(-3.80%) |
Jul 13, 2011 | 15.55 | 15.65 | 15.38 | 15.47 | 111,488 | +0.15(+0.97%) |
Jul 12, 2011 | 15.17 | 15.52 | 15.05 | 15.33 | 94,765 | +0.11(+0.74%) |
Jul 11, 2011 | 15.30 | 15.43 | 15.00 | 15.21 | 142,114 | -0.18(-1.15%) |
Jul 08, 2011 | 15.15 | 15.42 | 15.01 | 15.39 | 105,659 | +0.16(+1.04%) |
Jul 07, 2011 | 14.55 | 15.29 | 14.51 | 15.23 | 214,169 | +0.76(+5.22%) |
Jul 06, 2011 | 14.10 | 14.48 | 14.04 | 14.48 | 65,749 | +0.34(+2.38%) |
Jul 05, 2011 | 14.36 | 14.53 | 14.03 | 14.14 | 90,922 | -0.24(-1.69%) |
Jul 01, 2011 | 14.06 | 14.77 | 14.05 | 14.38 | 228,823 | +0.31(+2.19%) |
Jun 30, 2011 | 14.01 | 14.31 | 14.01 | 14.07 | 106,866 | +0.10(+0.74%) |
Jun 29, 2011 | 14.74 | 14.84 | 13.92 | 13.97 | 303,177 | -0.77(-5.25%) |
Jun 28, 2011 | 14.91 | 14.98 | 14.73 | 14.75 | 128,306 | -0.09(-0.63%) |
Jun 27, 2011 | 14.78 | 14.96 | 14.71 | 14.84 | 115,569 | +0.08(+0.57%) |
Jun 24, 2011 | 14.81 | 14.85 | 14.47 | 14.76 | 570,377 | -0.03(-0.19%) |
Jun 23, 2011 | 14.63 | 14.91 | 14.38 | 14.78 | 133,633 | +0.07(+0.44%) |
Jun 22, 2011 | 14.60 | 14.76 | 14.44 | 14.72 | 283,727 | +0.10(+0.70%) |
Jun 21, 2011 | 13.92 | 14.65 | 13.84 | 14.62 | 182,538 | +0.77(+5.60%) |
Jun 20, 2011 | 13.82 | 13.96 | 13.72 | 13.84 | 118,450 | -0.04(-0.27%) |
Jun 17, 2011 | 14.16 | 14.21 | 13.85 | 13.88 | 190,809 | -0.22(-1.59%) |
Jun 16, 2011 | 14.12 | 14.30 | 14.02 | 14.10 | 114,308 | +0.01(+0.07%) |
Jun 15, 2011 | 14.17 | 14.37 | 14.00 | 14.09 | 83,459 | -0.15(-1.05%) |
Jun 14, 2011 | 14.10 | 14.67 | 14.04 | 14.24 | 202,601 | +0.24(+1.73%) |
Jun 13, 2011 | 14.07 | 14.13 | 13.95 | 14.00 | 139,058 | -0.01(-0.07%) |
Jun 10, 2011 | 14.64 | 14.83 | 13.96 | 14.01 | 153,741 | -0.69(-4.70%) |
Jun 09, 2011 | 14.80 | 14.98 | 14.68 | 14.70 | 105,370 | -0.07(-0.44%) |
Jun 08, 2011 | 14.87 | 15.08 | 14.72 | 14.77 | 106,814 | -0.14(-0.94%) |
Jun 07, 2011 | 14.98 | 15.30 | 14.88 | 14.91 | 204,612 | -0.03(-0.19%) |
Jun 06, 2011 | 15.13 | 15.16 | 14.84 | 14.93 | 131,514 | -0.14(-0.93%) |
Jun 03, 2011 | 14.97 | 15.28 | 14.97 | 15.07 | 141,045 | -0.40(-2.59%) |
May 24, 2011 | 15.62 | 15.71 | 15.44 | 15.47 | 182,365 | -0.03(-0.18%) |
May 23, 2011 | 15.80 | 15.85 | 15.49 | 15.50 | 199,054 | -0.07(-0.42%) |
May 20, 2011 | 15.50 | 15.92 | 15.03 | 15.57 | 461,657 | +0.07(+0.42%) |
May 19, 2011 | 15.88 | 16.01 | 15.30 | 15.50 | 542,728 | -0.49(-3.04%) |
May 18, 2011 | 17.27 | 17.27 | 15.78 | 15.99 | 1,807,970 | -3.99(-19.99%) |
May 17, 2011 | 19.67 | 20.34 | 19.65 | 19.98 | 125,265 | +0.13(+0.66%) |
May 16, 2011 | 20.23 | 20.63 | 19.83 | 19.85 | 107,733 | -0.49(-2.41%) |
May 13, 2011 | 20.79 | 20.82 | 20.15 | 20.34 | 65,640 | -0.44(-2.13%) |
May 12, 2011 | 20.44 | 20.87 | 20.39 | 20.79 | 65,677 | +0.29(+1.41%) |
May 11, 2011 | 20.86 | 20.86 | 20.49 | 20.50 | 84,023 | -0.26(-1.26%) |
May 10, 2011 | 20.22 | 20.78 | 20.13 | 20.76 | 68,023 | +0.61(+3.01%) |
May 09, 2011 | 20.15 | 20.39 | 20.09 | 20.15 | 71,783 | -0.07(-0.32%) |
May 06, 2011 | 20.38 | 20.38 | 19.94 | 20.22 | 62,845 | +0.07(+0.32%) |
May 05, 2011 | 19.82 | 20.50 | 19.78 | 20.15 | 72,824 | +0.20(+0.98%) |
May 04, 2011 | 20.09 | 20.11 | 19.73 | 19.96 | 68,170 | -0.10(-0.51%) |
May 03, 2011 | 20.22 | 20.46 | 19.75 | 20.06 | 56,518 | -0.13(-0.65%) |