Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.28 | 10.49 | 10.18 | 10.32 | 726,693 | -0.01(-0.10%) |
Jul 28, 2011 | 10.35 | 10.46 | 10.30 | 10.33 | 679,293 | +0.02(+0.15%) |
Jul 27, 2011 | 10.35 | 10.42 | 10.19 | 10.32 | 1,136,274 | -0.03(-0.25%) |
Jul 26, 2011 | 10.81 | 10.82 | 10.29 | 10.34 | 1,650,466 | -0.46(-4.22%) |
Jul 25, 2011 | 11.19 | 11.21 | 10.79 | 10.80 | 1,489,499 | -0.45(-3.96%) |
Jul 22, 2011 | 11.25 | 11.26 | 11.21 | 11.24 | 532,842 | -0.16(-1.39%) |
Jul 21, 2011 | 11.34 | 11.57 | 11.33 | 11.40 | 557,598 | -0.09(-0.80%) |
Jul 20, 2011 | 11.37 | 11.52 | 11.34 | 11.50 | 312,213 | +0.18(+1.63%) |
Jul 19, 2011 | 11.24 | 11.34 | 11.20 | 11.31 | 357,488 | +0.08(+0.68%) |
Jul 18, 2011 | 11.32 | 11.34 | 11.19 | 11.23 | 500,947 | -0.09(-0.81%) |
Jul 15, 2011 | 11.50 | 11.56 | 11.32 | 11.33 | 592,960 | -0.16(-1.38%) |
Jul 14, 2011 | 11.60 | 11.77 | 11.45 | 11.49 | 358,736 | -0.12(-1.06%) |
Jul 13, 2011 | 11.67 | 11.78 | 11.57 | 11.61 | 431,756 | -0.09(-0.79%) |
Jul 12, 2011 | 11.62 | 11.78 | 11.53 | 11.70 | 342,872 | +0.07(+0.62%) |
Jul 11, 2011 | 11.80 | 11.80 | 11.60 | 11.63 | 446,167 | -0.20(-1.73%) |
Jul 08, 2011 | 11.70 | 11.86 | 11.65 | 11.83 | 388,602 | +0.03(+0.26%) |
Jul 07, 2011 | 11.90 | 11.91 | 11.78 | 11.80 | 315,721 | -0.02(-0.17%) |
Jul 06, 2011 | 11.67 | 11.85 | 11.65 | 11.82 | 376,053 | +0.17(+1.45%) |
Jul 05, 2011 | 11.79 | 11.79 | 11.62 | 11.65 | 303,054 | -0.11(-0.91%) |
Jul 01, 2011 | 11.56 | 11.76 | 11.56 | 11.76 | 290,380 | +0.20(+1.77%) |
Jun 30, 2011 | 11.63 | 11.67 | 11.52 | 11.56 | 368,104 | -0.08(-0.66%) |
Jun 29, 2011 | 11.60 | 11.67 | 11.58 | 11.63 | 250,975 | +0.04(+0.35%) |
Jun 28, 2011 | 11.53 | 11.62 | 11.47 | 11.59 | 302,554 | +0.09(+0.76%) |
Jun 27, 2011 | 11.57 | 11.64 | 11.42 | 11.51 | 501,974 | -0.06(-0.49%) |
Jun 24, 2011 | 11.65 | 11.67 | 11.55 | 11.56 | 248,581 | -0.07(-0.57%) |
Jun 23, 2011 | 11.58 | 11.66 | 11.47 | 11.63 | 289,915 | -0.04(-0.35%) |
Jun 22, 2011 | 11.72 | 11.77 | 11.64 | 11.67 | 320,730 | +0.00(+0.00%) |
Jun 21, 2011 | 11.70 | 11.81 | 11.66 | 11.67 | 381,037 | +0.04(+0.31%) |
Jun 20, 2011 | 11.62 | 11.65 | 11.60 | 11.63 | 389,415 | +0.06(+0.49%) |
Jun 17, 2011 | 11.45 | 11.58 | 11.42 | 11.58 | 545,562 | +0.13(+1.12%) |
Jun 16, 2011 | 11.56 | 11.59 | 11.39 | 11.45 | 429,909 | -0.10(-0.89%) |
Jun 15, 2011 | 11.50 | 11.65 | 11.41 | 11.55 | 629,688 | +0.02(+0.18%) |
Jun 14, 2011 | 11.66 | 11.72 | 11.45 | 11.53 | 868,296 | +0.07(+0.63%) |
Jun 13, 2011 | 11.58 | 11.69 | 11.39 | 11.46 | 534,537 | -0.13(-1.10%) |
Jun 10, 2011 | 11.52 | 11.62 | 11.44 | 11.59 | 639,738 | +0.08(+0.71%) |
Jun 09, 2011 | 11.47 | 11.51 | 11.32 | 11.51 | 836,254 | +0.07(+0.63%) |
Jun 08, 2011 | 11.47 | 11.61 | 11.27 | 11.43 | 1,278,686 | -0.16(-1.41%) |
Jun 07, 2011 | 12.02 | 12.08 | 11.14 | 11.60 | 2,537,925 | -0.80(-6.48%) |
Jun 06, 2011 | 12.83 | 12.83 | 12.39 | 12.40 | 810,171 | -0.43(-3.31%) |
Jun 03, 2011 | 12.88 | 12.93 | 12.81 | 12.83 | 633,280 | -0.13(-0.99%) |
May 24, 2011 | 12.95 | 13.01 | 12.88 | 12.95 | 262,296 | +0.05(+0.35%) |
May 23, 2011 | 12.97 | 13.00 | 12.84 | 12.91 | 284,219 | -0.13(-0.96%) |
May 20, 2011 | 13.01 | 13.06 | 12.92 | 13.04 | 244,386 | +0.05(+0.35%) |
May 19, 2011 | 12.88 | 13.04 | 12.87 | 12.99 | 472,219 | +0.11(+0.86%) |
May 18, 2011 | 12.77 | 12.90 | 12.74 | 12.88 | 294,664 | +0.12(+0.90%) |
May 17, 2011 | 12.97 | 13.00 | 12.65 | 12.76 | 676,720 | -0.19(-1.47%) |
May 16, 2011 | 12.97 | 13.05 | 12.94 | 12.95 | 315,088 | -0.03(-0.19%) |
May 13, 2011 | 13.04 | 13.13 | 12.95 | 12.98 | 333,776 | -0.05(-0.39%) |
May 12, 2011 | 13.03 | 13.07 | 12.93 | 13.03 | 337,578 | -0.02(-0.15%) |
May 11, 2011 | 13.20 | 13.22 | 13.01 | 13.05 | 453,123 | -0.18(-1.33%) |
May 10, 2011 | 13.15 | 13.25 | 13.14 | 13.23 | 387,289 | +0.08(+0.61%) |
May 09, 2011 | 13.18 | 13.23 | 13.09 | 13.15 | 344,742 | -0.04(-0.27%) |
May 06, 2011 | 13.04 | 13.20 | 13.04 | 13.18 | 442,488 | +0.21(+1.59%) |
May 05, 2011 | 13.06 | 13.06 | 12.93 | 12.97 | 491,882 | -0.09(-0.69%) |
May 04, 2011 | 13.22 | 13.22 | 13.05 | 13.07 | 382,999 | -0.12(-0.88%) |
May 03, 2011 | 13.17 | 13.29 | 13.16 | 13.18 | 341,617 | -0.01(-0.08%) |