Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.49 | 15.50 | 15.04 | 15.37 | 625,895 | -0.32(-2.04%) |
Jul 28, 2011 | 14.06 | 17.20 | 13.91 | 15.69 | 1,550,989 | +2.15(+15.87%) |
Jul 27, 2011 | 13.79 | 13.79 | 12.77 | 13.54 | 298,352 | -0.34(-2.43%) |
Jul 26, 2011 | 13.64 | 14.12 | 13.56 | 13.88 | 427,074 | +0.29(+2.11%) |
Jul 25, 2011 | 13.17 | 13.66 | 13.10 | 13.59 | 206,888 | +0.22(+1.68%) |
Jul 22, 2011 | 13.27 | 13.40 | 13.27 | 13.37 | 159,056 | +0.22(+1.67%) |
Jul 21, 2011 | 13.07 | 13.28 | 13.00 | 13.15 | 189,359 | +0.11(+0.82%) |
Jul 20, 2011 | 13.06 | 13.11 | 12.88 | 13.04 | 146,032 | +0.02(+0.13%) |
Jul 19, 2011 | 12.81 | 13.06 | 12.81 | 13.02 | 247,782 | +0.22(+1.76%) |
Jul 18, 2011 | 12.89 | 13.04 | 12.65 | 12.80 | 219,186 | -0.18(-1.39%) |
Jul 15, 2011 | 13.07 | 13.15 | 12.89 | 12.98 | 230,610 | +0.02(+0.13%) |
Jul 14, 2011 | 13.25 | 13.26 | 12.88 | 12.96 | 207,617 | -0.25(-1.87%) |
Jul 13, 2011 | 13.10 | 13.33 | 13.01 | 13.21 | 192,365 | +0.22(+1.73%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 12.98 | 163,075 | +0.03(+0.26%) |
Jul 11, 2011 | 12.95 | 13.13 | 12.84 | 12.95 | 162,945 | -0.20(-1.50%) |
Jul 08, 2011 | 13.13 | 13.29 | 12.92 | 13.15 | 201,366 | -0.13(-1.02%) |
Jul 07, 2011 | 13.00 | 13.32 | 12.81 | 13.28 | 183,478 | +0.37(+2.83%) |
Jul 06, 2011 | 12.86 | 13.26 | 12.72 | 12.92 | 263,790 | +0.08(+0.61%) |
Jul 05, 2011 | 12.48 | 12.86 | 12.32 | 12.84 | 168,463 | +0.38(+3.07%) |
Jul 01, 2011 | 12.39 | 12.52 | 12.21 | 12.45 | 184,584 | +0.11(+0.87%) |
Jun 30, 2011 | 12.34 | 12.48 | 12.25 | 12.35 | 169,009 | +0.08(+0.69%) |
Jun 29, 2011 | 12.17 | 12.31 | 11.98 | 12.26 | 203,443 | +0.18(+1.49%) |
Jun 28, 2011 | 11.75 | 12.08 | 11.59 | 12.08 | 256,557 | +0.34(+2.92%) |
Jun 27, 2011 | 11.51 | 11.84 | 11.51 | 11.74 | 188,906 | +0.18(+1.56%) |
Jun 24, 2011 | 11.48 | 11.62 | 11.24 | 11.56 | 834,488 | +0.08(+0.74%) |
Jun 23, 2011 | 10.82 | 11.51 | 10.74 | 11.48 | 213,533 | +0.53(+4.88%) |
Jun 22, 2011 | 10.88 | 11.07 | 10.87 | 10.94 | 118,535 | -0.02(-0.15%) |
Jun 21, 2011 | 10.88 | 10.97 | 10.81 | 10.96 | 184,597 | +0.12(+1.14%) |
Jun 20, 2011 | 10.85 | 10.88 | 10.77 | 10.83 | 142,636 | +0.08(+0.73%) |
Jun 17, 2011 | 10.97 | 10.98 | 10.70 | 10.76 | 271,236 | -0.15(-1.39%) |
Jun 16, 2011 | 10.57 | 10.95 | 10.49 | 10.91 | 149,493 | +0.35(+3.30%) |
Jun 15, 2011 | 10.73 | 10.87 | 10.50 | 10.56 | 243,915 | -0.30(-2.75%) |
Jun 14, 2011 | 10.94 | 11.03 | 10.82 | 10.86 | 143,466 | +0.00(+0.00%) |
Jun 13, 2011 | 10.72 | 10.96 | 10.70 | 10.86 | 159,004 | +0.14(+1.31%) |
Jun 10, 2011 | 11.10 | 11.11 | 10.65 | 10.72 | 322,988 | -0.42(-3.79%) |
Jun 09, 2011 | 11.30 | 11.40 | 11.13 | 11.14 | 153,813 | -0.13(-1.20%) |
Jun 08, 2011 | 11.34 | 11.49 | 11.26 | 11.27 | 168,568 | -0.11(-0.99%) |
Jun 07, 2011 | 11.55 | 11.71 | 11.37 | 11.39 | 91,133 | -0.07(-0.64%) |
Jun 06, 2011 | 11.31 | 11.62 | 11.28 | 11.46 | 252,015 | +0.10(+0.84%) |
Jun 03, 2011 | 11.68 | 11.71 | 11.35 | 11.36 | 189,580 | -0.26(-2.27%) |
May 24, 2011 | 11.66 | 11.87 | 11.53 | 11.63 | 213,834 | -0.03(-0.29%) |
May 23, 2011 | 11.59 | 11.77 | 11.46 | 11.66 | 160,800 | -0.10(-0.86%) |
May 20, 2011 | 11.83 | 11.91 | 11.64 | 11.76 | 146,828 | -0.13(-1.09%) |
May 19, 2011 | 12.07 | 12.17 | 11.75 | 11.89 | 146,960 | -0.11(-0.89%) |
May 18, 2011 | 11.95 | 12.05 | 11.91 | 12.00 | 152,577 | +0.03(+0.28%) |
May 17, 2011 | 11.78 | 12.10 | 11.74 | 11.96 | 210,365 | +0.08(+0.71%) |
May 16, 2011 | 12.18 | 12.24 | 11.87 | 11.88 | 238,898 | -0.40(-3.25%) |
May 13, 2011 | 12.47 | 12.47 | 12.19 | 12.28 | 147,552 | -0.19(-1.53%) |
May 12, 2011 | 12.22 | 12.50 | 12.11 | 12.47 | 201,050 | +0.21(+1.70%) |
May 11, 2011 | 12.73 | 12.73 | 12.24 | 12.26 | 227,185 | -0.53(-4.15%) |
May 10, 2011 | 12.61 | 12.80 | 12.61 | 12.79 | 226,770 | +0.20(+1.60%) |
May 09, 2011 | 12.56 | 12.80 | 12.55 | 12.59 | 198,426 | -0.01(-0.04%) |
May 06, 2011 | 12.70 | 12.85 | 12.44 | 12.60 | 162,605 | +0.02(+0.13%) |
May 05, 2011 | 12.92 | 12.99 | 12.54 | 12.58 | 234,470 | -0.40(-3.11%) |
May 04, 2011 | 13.10 | 13.19 | 12.75 | 12.98 | 230,462 | -0.09(-0.69%) |
May 03, 2011 | 12.92 | 13.23 | 12.90 | 13.07 | 318,643 | +0.11(+0.82%) |