Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.88 | 13.11 | 12.75 | 12.87 | 61,720 | -0.13(-0.97%) |
Jul 28, 2011 | 13.06 | 13.16 | 12.94 | 13.00 | 3,586 | -0.10(-0.74%) |
Jul 27, 2011 | 13.63 | 13.63 | 12.71 | 13.09 | 166,322 | -0.48(-3.52%) |
Jul 26, 2011 | 13.41 | 13.63 | 13.28 | 13.57 | 153,531 | +0.43(+3.26%) |
Jul 25, 2011 | 13.58 | 13.58 | 12.66 | 13.14 | 35,807 | -0.49(-3.57%) |
Jul 22, 2011 | 13.63 | 13.63 | 13.61 | 13.63 | 211,091 | -0.03(-0.21%) |
Jul 21, 2011 | 13.88 | 13.88 | 13.58 | 13.66 | 117,424 | -0.27(-1.96%) |
Jul 20, 2011 | 13.63 | 14.20 | 13.39 | 13.93 | 124,310 | +0.40(+2.95%) |
Jul 19, 2011 | 13.33 | 13.72 | 13.14 | 13.53 | 397,718 | +0.33(+2.51%) |
Jul 18, 2011 | 13.63 | 13.63 | 13.08 | 13.20 | 208,890 | -0.51(-3.69%) |
Jul 15, 2011 | 13.71 | 13.82 | 13.51 | 13.71 | 149,108 | -0.01(-0.07%) |
Jul 14, 2011 | 13.66 | 13.73 | 13.53 | 13.72 | 145,299 | -0.01(-0.07%) |
Jul 13, 2011 | 13.72 | 13.73 | 13.43 | 13.73 | 464,294 | +0.01(+0.07%) |
Jul 12, 2011 | 12.90 | 13.78 | 12.44 | 13.72 | 452,813 | +0.84(+6.50%) |
Jul 11, 2011 | 14.29 | 14.29 | 12.85 | 12.88 | 356,677 | -1.07(-7.68%) |
Jul 08, 2011 | 13.63 | 13.96 | 13.40 | 13.95 | 327,657 | +0.49(+3.62%) |
Jul 07, 2011 | 13.63 | 13.63 | 12.94 | 13.46 | 359,578 | +0.01(+0.07%) |
Jul 06, 2011 | 13.65 | 13.91 | 13.36 | 13.45 | 192,433 | -0.25(-1.85%) |
Jul 05, 2011 | 12.75 | 13.94 | 12.41 | 13.71 | 432,498 | +1.56(+12.82%) |
Jul 01, 2011 | 11.06 | 12.27 | 11.06 | 12.15 | 161,213 | +1.21(+11.03%) |
Jun 30, 2011 | 11.23 | 11.23 | 10.88 | 10.94 | 32,206 | -0.09(-0.79%) |
Jun 29, 2011 | 11.17 | 11.17 | 10.76 | 11.03 | 56,684 | +0.10(+0.89%) |
Jun 28, 2011 | 11.17 | 11.31 | 10.66 | 10.93 | 124,882 | -0.23(-2.09%) |
Jun 27, 2011 | 9.988 | 11.53 | 9.988 | 11.17 | 926,987 | +1.19(+11.90%) |
Jun 24, 2011 | 10.05 | 10.10 | 9.930 | 9.978 | 88,564 | -0.05(-0.49%) |
Jun 23, 2011 | 10.14 | 10.46 | 9.959 | 10.03 | 58,513 | -0.15(-1.44%) |
Jun 22, 2011 | 9.920 | 10.49 | 9.920 | 10.17 | 103,882 | +0.29(+2.96%) |
Jun 21, 2011 | 9.793 | 10.12 | 9.647 | 9.881 | 83,891 | +0.21(+2.22%) |
Jun 20, 2011 | 9.998 | 10.08 | 9.647 | 9.667 | 215,382 | -0.10(-1.00%) |
Jun 17, 2011 | 10.44 | 10.54 | 9.550 | 9.764 | 713,829 | -0.49(-4.75%) |
Jun 16, 2011 | 10.81 | 10.92 | 10.15 | 10.25 | 233,438 | -0.59(-5.48%) |
Jun 15, 2011 | 11.19 | 11.23 | 10.81 | 10.84 | 59,854 | -0.40(-3.55%) |
Jun 14, 2011 | 10.38 | 11.64 | 10.13 | 11.24 | 418,451 | +0.87(+8.35%) |
Jun 13, 2011 | 9.861 | 11.16 | 9.861 | 10.38 | 346,756 | +0.41(+4.10%) |
Jun 10, 2011 | 9.599 | 10.31 | 9.443 | 9.968 | 180,223 | +0.26(+2.71%) |
Jun 09, 2011 | 9.735 | 9.993 | 9.414 | 9.706 | 204,526 | -0.18(-1.77%) |
Jun 08, 2011 | 9.949 | 10.53 | 9.541 | 9.881 | 318,382 | -0.15(-1.46%) |
Jun 07, 2011 | 11.05 | 11.23 | 9.852 | 10.03 | 409,180 | -1.08(-9.73%) |
Jun 06, 2011 | 11.75 | 11.88 | 10.71 | 11.11 | 339,495 | -0.69(-5.86%) |
Jun 03, 2011 | 12.04 | 12.04 | 11.68 | 11.80 | 626,444 | -1.96(-14.23%) |
May 24, 2011 | 13.83 | 14.11 | 13.68 | 13.76 | 25,630 | -0.02(-0.14%) |
May 23, 2011 | 14.39 | 14.65 | 13.73 | 13.77 | 433,026 | -0.67(-4.65%) |
May 20, 2011 | 14.38 | 14.58 | 14.37 | 14.45 | 51,510 | +0.03(+0.20%) |
May 19, 2011 | 14.83 | 15.49 | 14.27 | 14.42 | 73,755 | -0.30(-2.05%) |
May 18, 2011 | 13.71 | 14.87 | 13.71 | 14.72 | 131,711 | +0.99(+7.23%) |
May 17, 2011 | 14.29 | 14.58 | 13.57 | 13.73 | 153,288 | -0.27(-1.95%) |
May 16, 2011 | 15.28 | 15.83 | 13.80 | 14.00 | 188,601 | -1.26(-8.23%) |
May 13, 2011 | 15.45 | 15.45 | 15.16 | 15.25 | 8,456 | -0.25(-1.63%) |
May 12, 2011 | 15.60 | 15.60 | 15.20 | 15.51 | 31,352 | -0.02(-0.12%) |
May 11, 2011 | 15.82 | 15.82 | 15.23 | 15.53 | 54,603 | -0.20(-1.30%) |
May 10, 2011 | 16.31 | 16.31 | 15.54 | 15.73 | 92,235 | -0.56(-3.46%) |
May 09, 2011 | 16.31 | 16.48 | 16.23 | 16.30 | 48,492 | +0.05(+0.30%) |
May 06, 2011 | 16.30 | 16.38 | 16.15 | 16.25 | 65,219 | -0.01(-0.06%) |
May 05, 2011 | 16.63 | 16.66 | 16.25 | 16.26 | 31,010 | -0.23(-1.42%) |
May 04, 2011 | 16.55 | 16.81 | 16.06 | 16.49 | 55,499 | -0.08(-0.47%) |
May 03, 2011 | 17.16 | 17.16 | 16.49 | 16.57 | 41,061 | -0.51(-2.96%) |