Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.88 | 10.88 | 10.35 | 10.64 | 35,239 | -0.29(-2.65%) |
Jul 28, 2011 | 11.11 | 11.20 | 10.88 | 10.93 | 72,230 | -0.15(-1.35%) |
Jul 27, 2011 | 11.43 | 11.43 | 10.63 | 11.08 | 40,771 | -0.20(-1.77%) |
Jul 26, 2011 | 11.71 | 11.71 | 11.12 | 11.28 | 18,991 | -0.40(-3.42%) |
Jul 25, 2011 | 11.38 | 11.74 | 11.35 | 11.68 | 21,497 | +0.22(+1.92%) |
Jul 22, 2011 | 11.41 | 11.46 | 11.32 | 11.46 | 14,947 | +0.08(+0.70%) |
Jul 21, 2011 | 10.95 | 11.48 | 10.76 | 11.38 | 17,420 | +0.41(+3.74%) |
Jul 20, 2011 | 11.19 | 11.30 | 10.92 | 10.97 | 31,342 | -0.13(-1.17%) |
Jul 19, 2011 | 10.90 | 11.37 | 10.90 | 11.10 | 21,575 | +0.31(+2.91%) |
Jul 18, 2011 | 10.96 | 10.98 | 10.73 | 10.79 | 48,478 | -0.20(-1.86%) |
Jul 15, 2011 | 11.10 | 11.10 | 10.88 | 10.99 | 10,511 | -0.11(-0.99%) |
Jul 14, 2011 | 10.99 | 11.11 | 10.92 | 11.10 | 122,228 | +0.18(+1.65%) |
Jul 13, 2011 | 11.05 | 11.10 | 10.85 | 10.92 | 39,305 | -0.15(-1.36%) |
Jul 12, 2011 | 11.19 | 11.19 | 10.99 | 11.07 | 13,234 | -0.06(-0.54%) |
Jul 11, 2011 | 11.24 | 11.36 | 11.02 | 11.13 | 15,521 | -0.34(-2.96%) |
Jul 08, 2011 | 11.32 | 11.50 | 10.99 | 11.47 | 443,299 | +0.15(+1.33%) |
Jul 07, 2011 | 11.25 | 11.72 | 10.65 | 11.32 | 273,754 | +0.15(+1.34%) |
Jul 06, 2011 | 11.41 | 11.74 | 10.96 | 11.17 | 96,529 | -0.28(-2.42%) |
Jul 05, 2011 | 11.43 | 11.53 | 11.39 | 11.45 | 11,260 | +0.03(+0.23%) |
Jul 01, 2011 | 11.49 | 11.67 | 11.34 | 11.42 | 59,406 | -0.10(-0.87%) |
Jun 30, 2011 | 11.54 | 11.76 | 11.34 | 11.52 | 153,213 | -0.01(-0.09%) |
Jun 29, 2011 | 11.65 | 11.73 | 11.51 | 11.53 | 56,908 | -0.12(-1.03%) |
Jun 28, 2011 | 11.71 | 11.83 | 11.56 | 11.65 | 38,693 | -0.01(-0.09%) |
Jun 27, 2011 | 11.85 | 11.85 | 11.33 | 11.66 | 45,587 | +0.09(+0.78%) |
Jun 24, 2011 | 12.31 | 12.34 | 11.44 | 11.57 | 51,298 | -0.71(-5.78%) |
Jun 23, 2011 | 11.97 | 12.34 | 11.75 | 12.28 | 58,084 | +0.34(+2.85%) |
Jun 22, 2011 | 11.60 | 12.18 | 11.56 | 11.94 | 32,468 | +0.21(+1.75%) |
Jun 21, 2011 | 11.58 | 11.81 | 11.46 | 11.73 | 109,433 | +0.21(+1.87%) |
Jun 20, 2011 | 11.52 | 11.64 | 11.49 | 11.52 | 23,350 | -0.10(-0.87%) |
Jun 17, 2011 | 11.49 | 11.74 | 11.40 | 11.62 | 55,372 | +0.10(+0.88%) |
Jun 16, 2011 | 11.79 | 11.90 | 11.35 | 11.52 | 62,765 | -0.20(-1.71%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.51 | 11.72 | 94,587 | -0.13(-1.10%) |
Jun 14, 2011 | 11.33 | 11.90 | 11.33 | 11.85 | 39,796 | +0.49(+4.31%) |
Jun 13, 2011 | 11.84 | 11.84 | 11.26 | 11.36 | 68,414 | -0.49(-4.14%) |
Jun 10, 2011 | 12.50 | 12.50 | 11.77 | 11.85 | 121,389 | -0.70(-5.58%) |
Jun 09, 2011 | 12.94 | 12.95 | 12.38 | 12.55 | 98,484 | -0.39(-3.01%) |
Jun 08, 2011 | 13.53 | 13.53 | 12.83 | 12.94 | 112,900 | -0.57(-4.22%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.14 | 13.51 | 144,433 | -0.28(-2.03%) |
Jun 06, 2011 | 14.01 | 14.01 | 13.70 | 13.79 | 42,893 | -0.21(-1.50%) |
Jun 03, 2011 | 13.94 | 14.00 | 13.94 | 14.00 | 11,697 | -0.28(-1.96%) |
May 24, 2011 | 14.15 | 14.31 | 14.02 | 14.28 | 18,626 | +0.17(+1.20%) |
May 23, 2011 | 14.14 | 14.18 | 14.01 | 14.11 | 15,383 | -0.17(-1.19%) |
May 20, 2011 | 14.47 | 14.47 | 14.01 | 14.28 | 26,076 | -0.26(-1.77%) |
May 19, 2011 | 14.68 | 14.70 | 14.21 | 14.54 | 56,595 | -0.11(-0.76%) |
May 18, 2011 | 14.47 | 14.77 | 14.37 | 14.65 | 25,084 | +0.36(+2.52%) |
May 17, 2011 | 14.39 | 14.48 | 14.21 | 14.29 | 16,929 | -0.19(-1.31%) |
May 16, 2011 | 14.69 | 14.81 | 14.15 | 14.48 | 56,360 | -0.22(-1.50%) |
May 13, 2011 | 14.78 | 14.82 | 13.82 | 14.70 | 129,126 | -0.03(-0.20%) |
May 12, 2011 | 14.84 | 14.84 | 14.45 | 14.73 | 60,345 | -0.08(-0.54%) |
May 11, 2011 | 15.02 | 15.02 | 14.44 | 14.81 | 54,645 | -0.22(-1.46%) |
May 10, 2011 | 14.77 | 15.25 | 14.75 | 15.03 | 319,490 | +0.35(+2.38%) |
May 09, 2011 | 14.63 | 14.74 | 14.34 | 14.68 | 76,467 | +0.08(+0.55%) |
May 06, 2011 | 14.27 | 14.60 | 13.99 | 14.60 | 149,276 | +0.45(+3.18%) |
May 05, 2011 | 13.65 | 14.23 | 13.62 | 14.15 | 125,985 | +0.42(+3.06%) |
May 04, 2011 | 14.02 | 14.02 | 13.69 | 13.73 | 39,194 | -0.18(-1.33%) |
May 03, 2011 | 13.88 | 14.02 | 13.72 | 13.91 | 86,497 | +0.05(+0.33%) |