Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.75 | 12.75 | 12.40 | 12.53 | 505,439 | -0.29(-2.28%) |
Jul 28, 2011 | 12.80 | 12.99 | 12.79 | 12.82 | 273,398 | -0.06(-0.43%) |
Jul 27, 2011 | 13.11 | 13.15 | 12.79 | 12.88 | 475,488 | -0.30(-2.25%) |
Jul 26, 2011 | 13.12 | 13.29 | 13.07 | 13.18 | 763,840 | +0.02(+0.17%) |
Jul 25, 2011 | 12.49 | 13.40 | 11.49 | 13.15 | 1,495,320 | -0.01(-0.06%) |
Jul 22, 2011 | 13.16 | 13.33 | 13.00 | 13.16 | 430,000 | -0.02(-0.14%) |
Jul 21, 2011 | 12.89 | 13.55 | 12.85 | 13.18 | 1,238,371 | +0.39(+3.01%) |
Jul 20, 2011 | 12.41 | 12.83 | 12.19 | 12.79 | 487,679 | +0.43(+3.48%) |
Jul 19, 2011 | 12.11 | 12.38 | 12.05 | 12.36 | 297,253 | +0.34(+2.87%) |
Jul 18, 2011 | 11.99 | 12.05 | 11.90 | 12.02 | 246,714 | +0.04(+0.37%) |
Jul 15, 2011 | 11.82 | 12.14 | 11.60 | 11.97 | 230,139 | +0.21(+1.83%) |
Jul 14, 2011 | 11.97 | 12.01 | 11.74 | 11.76 | 277,855 | -0.17(-1.46%) |
Jul 13, 2011 | 11.99 | 12.08 | 11.90 | 11.93 | 162,897 | +0.02(+0.19%) |
Jul 12, 2011 | 11.91 | 11.96 | 11.86 | 11.91 | 161,386 | +0.02(+0.19%) |
Jul 11, 2011 | 11.86 | 11.97 | 11.63 | 11.89 | 242,524 | -0.10(-0.83%) |
Jul 08, 2011 | 12.03 | 12.09 | 11.84 | 11.99 | 152,579 | -0.09(-0.77%) |
Jul 07, 2011 | 12.06 | 12.12 | 11.97 | 12.08 | 325,094 | +0.01(+0.12%) |
Jul 06, 2011 | 12.04 | 12.09 | 11.86 | 12.07 | 208,687 | +0.03(+0.25%) |
Jul 05, 2011 | 11.84 | 12.08 | 11.73 | 12.04 | 465,140 | +0.17(+1.44%) |
Jul 01, 2011 | 11.87 | 11.96 | 11.73 | 11.87 | 282,151 | +0.02(+0.19%) |
Jun 30, 2011 | 11.75 | 11.88 | 11.71 | 11.84 | 443,392 | +0.14(+1.17%) |
Jun 29, 2011 | 11.22 | 11.76 | 11.22 | 11.71 | 311,996 | +0.12(+1.06%) |
Jun 28, 2011 | 11.64 | 11.65 | 11.52 | 11.59 | 330,067 | +0.09(+0.77%) |
Jun 27, 2011 | 11.52 | 11.61 | 11.26 | 11.50 | 537,786 | +0.24(+2.17%) |
Jun 24, 2011 | 11.16 | 11.27 | 11.03 | 11.25 | 1,328,698 | +0.11(+1.03%) |
Jun 23, 2011 | 11.19 | 11.19 | 10.89 | 11.14 | 226,979 | +0.01(+0.10%) |
Jun 22, 2011 | 11.10 | 11.15 | 11.05 | 11.13 | 458,179 | +0.02(+0.20%) |
Jun 21, 2011 | 11.18 | 11.30 | 11.03 | 11.10 | 259,634 | -0.06(-0.53%) |
Jun 20, 2011 | 11.13 | 11.16 | 10.95 | 11.16 | 212,716 | +0.07(+0.67%) |
Jun 17, 2011 | 10.91 | 11.12 | 10.91 | 11.09 | 417,661 | +0.21(+1.94%) |
Jun 16, 2011 | 10.72 | 10.93 | 10.72 | 10.88 | 269,358 | +0.16(+1.45%) |
Jun 15, 2011 | 10.76 | 10.76 | 10.56 | 10.72 | 209,308 | +0.06(+0.56%) |
Jun 14, 2011 | 10.60 | 10.67 | 10.54 | 10.66 | 180,533 | +0.11(+1.02%) |
Jun 13, 2011 | 10.45 | 10.63 | 10.44 | 10.55 | 147,485 | +0.13(+1.21%) |
Jun 10, 2011 | 10.57 | 10.60 | 10.42 | 10.43 | 171,343 | -0.19(-1.78%) |
Jun 09, 2011 | 10.60 | 10.62 | 10.51 | 10.62 | 301,538 | +0.01(+0.14%) |
Jun 08, 2011 | 10.38 | 10.65 | 10.38 | 10.60 | 224,918 | +0.21(+2.07%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.33 | 10.39 | 400,295 | -0.03(-0.28%) |
Jun 06, 2011 | 10.51 | 10.57 | 10.38 | 10.42 | 270,494 | -0.09(-0.81%) |
Jun 03, 2011 | 10.56 | 10.67 | 10.47 | 10.50 | 296,454 | +0.06(+0.57%) |
May 24, 2011 | 10.51 | 10.66 | 10.44 | 10.44 | 434,013 | -0.00(-0.04%) |
May 23, 2011 | 10.38 | 10.49 | 10.38 | 10.45 | 236,145 | -0.04(-0.39%) |
May 20, 2011 | 10.43 | 10.50 | 10.41 | 10.49 | 303,375 | +0.01(+0.09%) |
May 19, 2011 | 10.52 | 10.55 | 10.42 | 10.48 | 237,181 | +0.02(+0.20%) |
May 18, 2011 | 10.42 | 10.46 | 10.36 | 10.46 | 335,329 | +0.06(+0.53%) |
May 17, 2011 | 10.40 | 10.44 | 10.36 | 10.40 | 252,664 | -0.01(-0.07%) |
May 16, 2011 | 10.41 | 10.47 | 10.34 | 10.41 | 350,976 | +0.02(+0.18%) |
May 13, 2011 | 10.49 | 10.53 | 10.38 | 10.39 | 138,724 | -0.08(-0.78%) |
May 12, 2011 | 10.29 | 10.48 | 10.28 | 10.47 | 174,106 | +0.18(+1.76%) |
May 11, 2011 | 10.38 | 10.48 | 10.27 | 10.29 | 354,376 | -0.11(-1.07%) |
May 10, 2011 | 10.40 | 10.48 | 10.29 | 10.40 | 372,174 | +0.07(+0.72%) |
May 09, 2011 | 10.32 | 10.35 | 10.20 | 10.33 | 157,452 | +0.04(+0.40%) |
May 06, 2011 | 10.37 | 10.56 | 10.26 | 10.29 | 257,035 | +0.02(+0.22%) |
May 05, 2011 | 10.36 | 10.44 | 10.27 | 10.27 | 243,913 | -0.09(-0.89%) |
May 04, 2011 | 10.41 | 10.52 | 10.35 | 10.36 | 252,602 | -0.03(-0.32%) |
May 03, 2011 | 10.60 | 10.60 | 10.34 | 10.39 | 590,842 | -0.19(-1.75%) |