Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.04 | 10.22 | 9.988 | 10.03 | 4,386 | -0.21(-2.04%) |
Jul 28, 2011 | 10.24 | 10.24 | 10.19 | 10.24 | 1,040 | -0.02(-0.17%) |
Jul 27, 2011 | 10.16 | 10.77 | 10.16 | 10.26 | 8,876 | -0.36(-3.43%) |
Jul 26, 2011 | 10.42 | 10.62 | 10.21 | 10.62 | 22,120 | +0.20(+1.92%) |
Jul 25, 2011 | 10.41 | 10.52 | 10.21 | 10.42 | 8,462 | -0.07(-0.62%) |
Jul 22, 2011 | 10.44 | 11.20 | 10.25 | 10.49 | 47,988 | -0.74(-6.61%) |
Jul 21, 2011 | 11.36 | 11.36 | 11.12 | 11.23 | 2,914 | -0.01(-0.08%) |
Jul 20, 2011 | 11.37 | 11.37 | 11.17 | 11.24 | 2,218 | +0.07(+0.62%) |
Jul 19, 2011 | 11.30 | 11.42 | 10.74 | 11.17 | 5,894 | -0.12(-1.08%) |
Jul 18, 2011 | 11.46 | 11.46 | 11.20 | 11.29 | 2,254 | -0.17(-1.44%) |
Jul 15, 2011 | 11.40 | 11.63 | 11.37 | 11.46 | 5,210 | +0.06(+0.53%) |
Jul 14, 2011 | 11.47 | 11.47 | 11.26 | 11.40 | 1,611 | -0.03(-0.24%) |
Jul 13, 2011 | 11.61 | 11.63 | 11.35 | 11.42 | 5,283 | -0.18(-1.56%) |
Jul 12, 2011 | 11.57 | 11.60 | 11.49 | 11.60 | 1,098 | +0.10(+0.91%) |
Jul 11, 2011 | 11.59 | 11.59 | 11.29 | 11.50 | 2,532 | -0.21(-1.78%) |
Jul 08, 2011 | 11.83 | 11.93 | 11.62 | 11.71 | 3,201 | -0.17(-1.39%) |
Jul 07, 2011 | 11.86 | 11.91 | 11.86 | 11.87 | 575 | +0.17(+1.49%) |
Jul 06, 2011 | 11.80 | 11.99 | 11.62 | 11.70 | 3,304 | -0.16(-1.32%) |
Jul 05, 2011 | 11.78 | 11.94 | 11.73 | 11.86 | 3,002 | +0.17(+1.41%) |
Jul 01, 2011 | 11.82 | 11.82 | 11.46 | 11.69 | 8,616 | -0.10(-0.81%) |
Jun 30, 2011 | 11.29 | 11.81 | 11.10 | 11.79 | 10,401 | +0.81(+7.36%) |
Jun 29, 2011 | 10.46 | 11.13 | 10.45 | 10.98 | 11,523 | +0.74(+7.21%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.18 | 10.24 | 4,287 | -0.04(-0.42%) |
Jun 27, 2011 | 10.25 | 10.56 | 10.07 | 10.28 | 6,353 | +0.02(+0.17%) |
Jun 24, 2011 | 10.09 | 10.33 | 10.09 | 10.27 | 5,602 | +0.17(+1.72%) |
Jun 23, 2011 | 9.980 | 10.32 | 9.980 | 10.09 | 3,118 | +0.02(+0.16%) |
Jun 22, 2011 | 10.08 | 10.21 | 10.08 | 10.08 | 2,810 | +0.00(+0.01%) |
Jun 21, 2011 | 10.08 | 10.25 | 9.997 | 10.08 | 4,166 | +0.03(+0.26%) |
Jun 20, 2011 | 10.04 | 10.08 | 9.988 | 10.05 | 3,780 | -0.27(-2.61%) |
Jun 17, 2011 | 10.33 | 10.33 | 9.988 | 10.32 | 10,654 | +0.09(+0.85%) |
Jun 16, 2011 | 10.29 | 10.46 | 10.23 | 10.23 | 5,679 | -0.12(-1.17%) |
Jun 15, 2011 | 10.68 | 10.68 | 10.25 | 10.35 | 5,275 | -0.46(-4.26%) |
Jun 14, 2011 | 10.87 | 11.06 | 10.60 | 10.81 | 10,350 | -0.04(-0.40%) |
Jun 13, 2011 | 11.23 | 11.27 | 10.86 | 10.86 | 11,256 | -0.36(-3.25%) |
Jun 10, 2011 | 10.87 | 11.46 | 10.87 | 11.22 | 13,807 | -0.11(-1.00%) |
Jun 09, 2011 | 11.35 | 11.35 | 11.28 | 11.33 | 1,151 | -0.08(-0.69%) |
Jun 08, 2011 | 11.68 | 11.68 | 11.41 | 11.41 | 2,323 | -0.25(-2.16%) |
Jun 07, 2011 | 12.20 | 12.20 | 11.43 | 11.66 | 15,697 | -0.61(-4.95%) |
Jun 06, 2011 | 12.39 | 12.60 | 12.27 | 12.27 | 4,033 | -0.29(-2.28%) |
Jun 03, 2011 | 12.62 | 12.98 | 12.54 | 12.56 | 5,832 | +0.06(+0.49%) |
May 24, 2011 | 12.59 | 12.59 | 12.50 | 12.50 | 978 | +0.02(+0.14%) |
May 23, 2011 | 12.42 | 12.59 | 12.33 | 12.48 | 2,840 | -0.03(-0.28%) |
May 20, 2011 | 12.68 | 12.68 | 12.52 | 12.52 | 531 | +0.07(+0.56%) |
May 19, 2011 | 12.59 | 12.59 | 12.45 | 12.45 | 3,250 | -0.16(-1.24%) |
May 18, 2011 | 12.74 | 12.74 | 12.60 | 12.60 | 1,307 | -0.14(-1.09%) |
May 17, 2011 | 12.64 | 12.74 | 12.64 | 12.74 | 1,439 | +0.03(+0.27%) |
May 16, 2011 | 12.68 | 12.88 | 12.68 | 12.71 | 803 | -0.17(-1.35%) |
May 13, 2011 | 12.83 | 12.89 | 12.83 | 12.88 | 690 | -0.01(-0.07%) |
May 12, 2011 | 13.03 | 13.03 | 12.75 | 12.89 | 1,935 | -0.10(-0.74%) |
May 11, 2011 | 13.03 | 13.03 | 12.95 | 12.98 | 4,737 | -0.01(-0.07%) |
May 10, 2011 | 12.95 | 13.03 | 12.95 | 12.99 | 3,453 | +0.07(+0.54%) |
May 09, 2011 | 12.64 | 12.92 | 12.64 | 12.92 | 9,275 | +0.28(+2.20%) |
May 06, 2011 | 12.86 | 12.86 | 12.62 | 12.65 | 6,479 | -0.16(-1.27%) |
May 05, 2011 | 12.77 | 12.81 | 12.73 | 12.81 | 2,189 | -0.03(-0.24%) |
May 04, 2011 | 12.82 | 12.84 | 12.81 | 12.84 | 3,453 | +0.03(+0.22%) |
May 03, 2011 | 13.00 | 13.00 | 12.81 | 12.81 | 4,652 | -0.14(-1.07%) |