Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.44 | 12.84 | 12.27 | 12.70 | 75,589 | +0.08(+0.66%) |
Jul 28, 2011 | 12.69 | 13.01 | 12.52 | 12.62 | 132,128 | -0.07(-0.59%) |
Jul 27, 2011 | 12.93 | 13.16 | 12.55 | 12.69 | 165,791 | -0.36(-2.78%) |
Jul 26, 2011 | 13.40 | 13.47 | 12.87 | 13.06 | 172,075 | -0.43(-3.17%) |
Jul 25, 2011 | 13.19 | 13.73 | 12.97 | 13.48 | 266,266 | +0.07(+0.55%) |
Jul 22, 2011 | 13.47 | 13.54 | 13.36 | 13.41 | 275,086 | -0.11(-0.83%) |
Jul 21, 2011 | 12.86 | 13.56 | 12.79 | 13.52 | 514,341 | +0.77(+6.05%) |
Jul 20, 2011 | 13.00 | 13.02 | 12.61 | 12.75 | 273,520 | -0.07(-0.58%) |
Jul 19, 2011 | 11.96 | 13.02 | 11.96 | 12.82 | 378,022 | +1.02(+8.67%) |
Jul 18, 2011 | 12.08 | 12.14 | 11.62 | 11.80 | 195,153 | -0.39(-3.20%) |
Jul 15, 2011 | 11.91 | 12.21 | 11.78 | 12.19 | 94,809 | +0.30(+2.50%) |
Jul 14, 2011 | 12.30 | 12.55 | 11.83 | 11.89 | 154,289 | -0.41(-3.33%) |
Jul 13, 2011 | 11.92 | 12.45 | 11.89 | 12.30 | 122,492 | +0.48(+4.09%) |
Jul 12, 2011 | 11.78 | 11.97 | 11.73 | 11.82 | 153,484 | -0.01(-0.08%) |
Jul 11, 2011 | 12.18 | 12.31 | 11.62 | 11.83 | 224,702 | -0.47(-3.86%) |
Jul 08, 2011 | 12.48 | 12.53 | 12.09 | 12.30 | 217,802 | -0.34(-2.72%) |
Jul 07, 2011 | 12.75 | 13.11 | 12.47 | 12.65 | 342,889 | +0.05(+0.37%) |
Jul 06, 2011 | 12.46 | 13.01 | 12.27 | 12.60 | 248,907 | +0.15(+1.20%) |
Jul 05, 2011 | 12.28 | 12.50 | 12.09 | 12.45 | 193,974 | +0.14(+1.13%) |
Jul 01, 2011 | 12.05 | 12.40 | 11.98 | 12.31 | 169,666 | +0.25(+2.08%) |
Jun 30, 2011 | 12.27 | 12.34 | 11.87 | 12.06 | 236,185 | -0.25(-2.04%) |
Jun 29, 2011 | 12.70 | 12.71 | 12.23 | 12.31 | 248,082 | -0.33(-2.65%) |
Jun 28, 2011 | 12.76 | 13.25 | 12.56 | 12.65 | 526,129 | -0.12(-0.95%) |
Jun 27, 2011 | 12.23 | 12.82 | 12.15 | 12.77 | 308,139 | +0.43(+3.47%) |
Jun 24, 2011 | 12.46 | 12.92 | 12.17 | 12.34 | 664,793 | -0.10(-0.82%) |
Jun 23, 2011 | 11.17 | 12.59 | 10.98 | 12.44 | 598,580 | +1.08(+9.49%) |
Jun 22, 2011 | 10.90 | 11.41 | 10.75 | 11.36 | 327,871 | +0.37(+3.38%) |
Jun 21, 2011 | 10.23 | 11.09 | 10.23 | 10.99 | 290,593 | +0.65(+6.29%) |
Jun 20, 2011 | 10.31 | 10.39 | 10.26 | 10.34 | 137,758 | +0.10(+1.00%) |
Jun 17, 2011 | 10.59 | 10.85 | 10.23 | 10.24 | 188,583 | -0.29(-2.74%) |
Jun 16, 2011 | 10.57 | 10.92 | 10.43 | 10.53 | 88,282 | -0.06(-0.53%) |
Jun 15, 2011 | 11.02 | 11.02 | 10.47 | 10.58 | 132,674 | -0.58(-5.17%) |
Jun 14, 2011 | 10.95 | 11.46 | 10.95 | 11.16 | 324,889 | +0.22(+2.04%) |
Jun 13, 2011 | 10.54 | 10.99 | 10.54 | 10.94 | 263,095 | +0.44(+4.16%) |
Jun 10, 2011 | 10.40 | 10.59 | 10.23 | 10.50 | 159,008 | +0.03(+0.27%) |
Jun 09, 2011 | 10.35 | 10.69 | 10.23 | 10.47 | 146,429 | +0.15(+1.44%) |
Jun 08, 2011 | 10.87 | 10.94 | 10.30 | 10.32 | 216,352 | -0.61(-5.61%) |
Jun 07, 2011 | 11.24 | 11.24 | 10.92 | 10.94 | 190,397 | -0.26(-2.33%) |
Jun 06, 2011 | 10.41 | 11.34 | 10.31 | 11.20 | 231,343 | +0.93(+9.06%) |
Jun 03, 2011 | 10.43 | 10.60 | 10.23 | 10.27 | 117,769 | +0.97(+10.40%) |
May 24, 2011 | 9.448 | 9.448 | 9.290 | 9.299 | 67,863 | -0.09(-0.99%) |
May 23, 2011 | 9.225 | 9.411 | 9.113 | 9.392 | 98,986 | +0.09(+1.00%) |
May 20, 2011 | 9.280 | 9.466 | 9.271 | 9.299 | 113,062 | -0.01(-0.10%) |
May 19, 2011 | 9.401 | 9.401 | 9.234 | 9.308 | 93,798 | -0.06(-0.60%) |
May 18, 2011 | 9.345 | 9.364 | 9.252 | 9.364 | 90,071 | +0.07(+0.70%) |
May 17, 2011 | 9.290 | 9.504 | 8.806 | 9.299 | 244,502 | -0.01(-0.10%) |
May 16, 2011 | 9.308 | 9.411 | 9.280 | 9.308 | 184,452 | -0.05(-0.50%) |
May 13, 2011 | 9.355 | 9.411 | 9.290 | 9.355 | 179,780 | +0.04(+0.40%) |
May 12, 2011 | 9.299 | 9.755 | 9.215 | 9.318 | 299,203 | +0.03(+0.30%) |
May 11, 2011 | 9.066 | 9.299 | 9.066 | 9.290 | 109,811 | +0.17(+1.83%) |
May 10, 2011 | 9.001 | 9.132 | 9.001 | 9.122 | 64,393 | +0.18(+1.98%) |
May 09, 2011 | 8.992 | 8.992 | 8.602 | 8.946 | 92,984 | -0.04(-0.41%) |
May 06, 2011 | 9.234 | 9.234 | 8.964 | 8.983 | 89,376 | -0.11(-1.23%) |
May 05, 2011 | 8.369 | 9.159 | 8.369 | 9.094 | 182,388 | +0.78(+9.40%) |
May 04, 2011 | 8.509 | 8.509 | 8.295 | 8.313 | 81,014 | -0.18(-2.08%) |
May 03, 2011 | 8.369 | 8.499 | 8.178 | 8.490 | 93,332 | +0.20(+2.35%) |