Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.40 | 10.95 | 10.25 | 10.72 | 615,948 | -0.10(-0.95%) |
Jul 28, 2011 | 10.98 | 11.27 | 10.79 | 10.83 | 564,123 | -0.17(-1.51%) |
Jul 27, 2011 | 11.69 | 11.69 | 10.95 | 10.99 | 775,312 | -0.89(-7.46%) |
Jul 26, 2011 | 12.02 | 12.04 | 11.81 | 11.88 | 284,478 | -0.19(-1.58%) |
Jul 25, 2011 | 11.88 | 12.28 | 11.88 | 12.07 | 240,788 | -0.25(-2.05%) |
Jul 22, 2011 | 12.35 | 12.38 | 12.31 | 12.32 | 287,092 | +0.08(+0.67%) |
Jul 21, 2011 | 12.04 | 12.32 | 11.95 | 12.24 | 364,366 | +0.38(+3.23%) |
Jul 20, 2011 | 11.96 | 11.99 | 11.73 | 11.86 | 205,418 | -0.06(-0.46%) |
Jul 19, 2011 | 11.55 | 11.94 | 11.55 | 11.91 | 354,409 | +0.62(+5.50%) |
Jul 18, 2011 | 11.56 | 11.58 | 11.07 | 11.29 | 472,158 | -0.44(-3.79%) |
Jul 15, 2011 | 11.65 | 11.74 | 11.45 | 11.74 | 135,226 | +0.24(+2.10%) |
Jul 14, 2011 | 11.95 | 12.13 | 11.41 | 11.50 | 366,116 | -0.41(-3.45%) |
Jul 13, 2011 | 12.03 | 12.29 | 11.84 | 11.91 | 478,226 | +0.12(+1.00%) |
Jul 12, 2011 | 11.81 | 12.10 | 11.75 | 11.79 | 288,620 | -0.17(-1.44%) |
Jul 11, 2011 | 12.33 | 12.43 | 11.85 | 11.96 | 444,403 | -0.84(-6.58%) |
Jul 08, 2011 | 12.58 | 12.81 | 12.45 | 12.80 | 673,607 | -0.29(-2.25%) |
Jul 07, 2011 | 13.03 | 13.19 | 12.99 | 13.10 | 330,461 | +0.43(+3.42%) |
Jul 06, 2011 | 12.55 | 12.73 | 12.38 | 12.66 | 313,477 | +0.07(+0.53%) |
Jul 05, 2011 | 12.69 | 12.71 | 12.44 | 12.60 | 395,788 | -0.04(-0.30%) |
Jul 01, 2011 | 12.11 | 12.68 | 12.02 | 12.63 | 421,491 | +0.58(+4.81%) |
Jun 30, 2011 | 11.89 | 12.15 | 11.84 | 12.05 | 451,814 | +0.30(+2.54%) |
Jun 29, 2011 | 11.72 | 11.87 | 11.49 | 11.76 | 303,203 | +0.26(+2.29%) |
Jun 28, 2011 | 11.09 | 11.49 | 11.09 | 11.49 | 234,652 | +0.51(+4.65%) |
Jun 27, 2011 | 10.86 | 11.09 | 10.68 | 10.98 | 188,696 | +0.16(+1.49%) |
Jun 24, 2011 | 11.18 | 11.22 | 10.76 | 10.82 | 422,006 | -0.33(-2.94%) |
Jun 23, 2011 | 10.76 | 11.18 | 10.52 | 11.15 | 785,590 | -0.04(-0.34%) |
Jun 22, 2011 | 11.20 | 11.51 | 11.17 | 11.19 | 540,370 | -0.15(-1.31%) |
Jun 21, 2011 | 11.03 | 11.38 | 10.92 | 11.33 | 526,027 | +0.22(+1.97%) |
Jun 20, 2011 | 11.07 | 11.14 | 11.03 | 11.11 | 371,922 | +0.25(+2.28%) |
Jun 17, 2011 | 11.18 | 11.18 | 10.79 | 10.87 | 499,361 | +0.09(+0.82%) |
Jun 16, 2011 | 10.83 | 10.98 | 10.49 | 10.78 | 430,322 | -0.05(-0.43%) |
Jun 15, 2011 | 11.06 | 11.27 | 10.73 | 10.83 | 358,917 | -0.57(-4.99%) |
Jun 14, 2011 | 11.17 | 11.48 | 11.14 | 11.39 | 314,291 | +0.57(+5.25%) |
Jun 13, 2011 | 10.92 | 11.12 | 10.66 | 10.83 | 461,541 | -0.08(-0.75%) |
Jun 10, 2011 | 11.26 | 11.30 | 10.85 | 10.91 | 413,663 | -0.54(-4.68%) |
Jun 09, 2011 | 11.29 | 11.54 | 11.20 | 11.44 | 371,081 | +0.20(+1.79%) |
Jun 08, 2011 | 11.42 | 11.48 | 11.19 | 11.24 | 227,783 | -0.29(-2.49%) |
Jun 07, 2011 | 11.65 | 11.79 | 11.53 | 11.53 | 293,255 | +0.07(+0.64%) |
Jun 06, 2011 | 11.85 | 11.94 | 11.43 | 11.46 | 551,756 | -0.50(-4.22%) |
Jun 03, 2011 | 11.87 | 12.28 | 11.84 | 11.96 | 566,827 | -0.39(-3.13%) |
May 24, 2011 | 12.55 | 12.64 | 12.24 | 12.35 | 210,641 | -0.08(-0.61%) |
May 23, 2011 | 12.43 | 12.56 | 12.32 | 12.42 | 415,965 | -0.56(-4.31%) |
May 20, 2011 | 13.13 | 13.18 | 12.83 | 12.98 | 183,460 | -0.23(-1.76%) |
May 19, 2011 | 13.37 | 13.37 | 13.00 | 13.21 | 382,928 | +0.08(+0.62%) |
May 18, 2011 | 12.61 | 13.16 | 12.59 | 13.13 | 464,127 | +0.53(+4.18%) |
May 17, 2011 | 12.53 | 12.72 | 12.35 | 12.61 | 484,896 | -0.16(-1.25%) |
May 16, 2011 | 12.83 | 13.22 | 12.71 | 12.76 | 380,369 | -0.27(-2.09%) |
May 13, 2011 | 13.42 | 13.44 | 12.96 | 13.04 | 277,732 | -0.35(-2.59%) |
May 12, 2011 | 12.97 | 13.46 | 12.86 | 13.38 | 355,901 | +0.21(+1.59%) |
May 11, 2011 | 13.55 | 13.57 | 12.97 | 13.17 | 453,157 | -0.41(-3.04%) |
May 10, 2011 | 13.35 | 13.68 | 13.28 | 13.59 | 480,654 | +0.40(+3.03%) |
May 09, 2011 | 12.89 | 13.25 | 12.89 | 13.19 | 364,452 | +0.28(+2.18%) |
May 06, 2011 | 13.13 | 13.34 | 12.77 | 12.91 | 547,397 | +0.19(+1.48%) |
May 05, 2011 | 12.58 | 13.08 | 12.50 | 12.72 | 734,303 | -0.15(-1.15%) |
May 04, 2011 | 13.18 | 13.20 | 12.67 | 12.87 | 726,019 | -0.32(-2.43%) |
May 03, 2011 | 13.42 | 13.49 | 12.97 | 13.19 | 673,100 | -0.34(-2.50%) |