Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.49 | 15.50 | 15.04 | 15.37 | 625,903 | -0.32(-2.04%) |
Jul 28, 2011 | 14.06 | 17.20 | 13.90 | 15.69 | 1,551,008 | +2.15(+15.87%) |
Jul 27, 2011 | 13.79 | 13.79 | 12.77 | 13.54 | 298,355 | -0.34(-2.43%) |
Jul 26, 2011 | 13.64 | 14.12 | 13.56 | 13.88 | 427,079 | +0.29(+2.11%) |
Jul 25, 2011 | 13.17 | 13.66 | 13.10 | 13.59 | 206,890 | +0.22(+1.68%) |
Jul 22, 2011 | 13.27 | 13.40 | 13.27 | 13.37 | 159,058 | +0.22(+1.67%) |
Jul 21, 2011 | 13.07 | 13.28 | 13.00 | 13.15 | 189,362 | +0.11(+0.82%) |
Jul 20, 2011 | 13.06 | 13.11 | 12.88 | 13.04 | 146,033 | +0.02(+0.13%) |
Jul 19, 2011 | 12.81 | 13.06 | 12.81 | 13.02 | 247,785 | +0.22(+1.76%) |
Jul 18, 2011 | 12.89 | 13.04 | 12.64 | 12.80 | 219,189 | -0.18(-1.39%) |
Jul 15, 2011 | 13.07 | 13.15 | 12.89 | 12.98 | 230,613 | +0.02(+0.13%) |
Jul 14, 2011 | 13.25 | 13.26 | 12.88 | 12.96 | 207,619 | -0.25(-1.87%) |
Jul 13, 2011 | 13.10 | 13.33 | 13.01 | 13.21 | 192,368 | +0.22(+1.73%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 12.98 | 163,077 | +0.03(+0.26%) |
Jul 11, 2011 | 12.95 | 13.13 | 12.84 | 12.95 | 162,947 | -0.20(-1.50%) |
Jul 08, 2011 | 13.13 | 13.29 | 12.92 | 13.15 | 201,369 | -0.13(-1.02%) |
Jul 07, 2011 | 13.00 | 13.32 | 12.81 | 13.28 | 183,481 | +0.37(+2.83%) |
Jul 06, 2011 | 12.86 | 13.26 | 12.72 | 12.91 | 263,794 | +0.08(+0.61%) |
Jul 05, 2011 | 12.48 | 12.86 | 12.32 | 12.84 | 168,466 | +0.38(+3.07%) |
Jul 01, 2011 | 12.39 | 12.52 | 12.21 | 12.45 | 184,586 | +0.11(+0.86%) |
Jun 30, 2011 | 12.34 | 12.48 | 12.25 | 12.35 | 169,011 | +0.08(+0.69%) |
Jun 29, 2011 | 12.17 | 12.31 | 11.98 | 12.26 | 203,445 | +0.18(+1.49%) |
Jun 28, 2011 | 11.74 | 12.08 | 11.59 | 12.08 | 256,560 | +0.34(+2.92%) |
Jun 27, 2011 | 11.51 | 11.84 | 11.51 | 11.74 | 188,908 | +0.18(+1.56%) |
Jun 24, 2011 | 11.48 | 11.62 | 11.24 | 11.56 | 834,498 | +0.08(+0.74%) |
Jun 23, 2011 | 10.82 | 11.51 | 10.74 | 11.47 | 213,536 | +0.53(+4.88%) |
Jun 22, 2011 | 10.88 | 11.07 | 10.87 | 10.94 | 118,537 | -0.02(-0.15%) |
Jun 21, 2011 | 10.88 | 10.97 | 10.81 | 10.96 | 184,599 | +0.12(+1.14%) |
Jun 20, 2011 | 10.85 | 10.88 | 10.77 | 10.83 | 142,638 | +0.08(+0.73%) |
Jun 17, 2011 | 10.97 | 10.98 | 10.70 | 10.76 | 271,239 | -0.15(-1.39%) |
Jun 16, 2011 | 10.57 | 10.95 | 10.49 | 10.91 | 149,495 | +0.35(+3.30%) |
Jun 15, 2011 | 10.73 | 10.87 | 10.50 | 10.56 | 243,918 | -0.30(-2.75%) |
Jun 14, 2011 | 10.94 | 11.03 | 10.82 | 10.86 | 143,468 | +0.00(+0.00%) |
Jun 13, 2011 | 10.72 | 10.96 | 10.70 | 10.86 | 159,006 | +0.14(+1.31%) |
Jun 10, 2011 | 11.10 | 11.11 | 10.65 | 10.72 | 322,992 | -0.42(-3.79%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.13 | 11.14 | 153,815 | -0.14(-1.20%) |
Jun 08, 2011 | 11.34 | 11.49 | 11.26 | 11.27 | 168,570 | -0.11(-0.99%) |
Jun 07, 2011 | 11.55 | 11.71 | 11.37 | 11.38 | 91,134 | -0.07(-0.64%) |
Jun 06, 2011 | 11.31 | 11.62 | 11.28 | 11.46 | 252,018 | +0.10(+0.84%) |
Jun 03, 2011 | 11.68 | 11.71 | 11.35 | 11.36 | 189,582 | -0.26(-2.27%) |
May 24, 2011 | 11.65 | 11.87 | 11.53 | 11.63 | 213,836 | -0.03(-0.29%) |
May 23, 2011 | 11.59 | 11.77 | 11.46 | 11.66 | 160,802 | -0.10(-0.86%) |
May 20, 2011 | 11.83 | 11.91 | 11.64 | 11.76 | 146,830 | -0.13(-1.09%) |
May 19, 2011 | 12.07 | 12.17 | 11.74 | 11.89 | 146,961 | -0.11(-0.89%) |
May 18, 2011 | 11.95 | 12.05 | 11.91 | 12.00 | 152,579 | +0.03(+0.28%) |
May 17, 2011 | 11.78 | 12.10 | 11.74 | 11.96 | 210,368 | +0.08(+0.71%) |
May 16, 2011 | 12.18 | 12.24 | 11.87 | 11.88 | 238,901 | -0.40(-3.25%) |
May 13, 2011 | 12.46 | 12.46 | 12.19 | 12.28 | 147,553 | -0.19(-1.53%) |
May 12, 2011 | 12.22 | 12.50 | 12.11 | 12.47 | 201,052 | +0.21(+1.70%) |
May 11, 2011 | 12.73 | 12.73 | 12.24 | 12.26 | 227,187 | -0.53(-4.15%) |
May 10, 2011 | 12.61 | 12.80 | 12.61 | 12.79 | 226,773 | +0.20(+1.60%) |
May 09, 2011 | 12.56 | 12.80 | 12.55 | 12.59 | 198,428 | -0.01(-0.04%) |
May 06, 2011 | 12.70 | 12.85 | 12.44 | 12.60 | 162,607 | +0.02(+0.13%) |
May 05, 2011 | 12.92 | 12.99 | 12.54 | 12.58 | 234,473 | -0.40(-3.11%) |
May 04, 2011 | 13.10 | 13.19 | 12.75 | 12.98 | 230,465 | -0.09(-0.69%) |
May 03, 2011 | 12.92 | 13.23 | 12.90 | 13.07 | 318,647 | +0.11(+0.82%) |