Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.77 | 12.22 | 11.31 | 12.08 | 73,108 | +0.12(+1.00%) |
Jul 28, 2011 | 11.96 | 12.20 | 11.92 | 11.96 | 20,324 | -0.04(-0.33%) |
Jul 27, 2011 | 12.25 | 12.35 | 11.93 | 12.00 | 79,639 | -0.30(-2.44%) |
Jul 26, 2011 | 12.13 | 12.33 | 12.03 | 12.30 | 67,487 | +0.18(+1.49%) |
Jul 25, 2011 | 11.91 | 12.18 | 11.84 | 12.12 | 28,690 | -0.02(-0.16%) |
Jul 22, 2011 | 12.19 | 12.19 | 12.13 | 12.14 | 33,839 | -0.13(-1.06%) |
Jul 21, 2011 | 12.33 | 12.49 | 11.94 | 12.27 | 61,651 | +0.01(+0.08%) |
Jul 20, 2011 | 12.18 | 12.28 | 11.96 | 12.26 | 39,458 | +0.10(+0.82%) |
Jul 19, 2011 | 11.64 | 12.17 | 11.64 | 12.16 | 51,226 | +0.64(+5.56%) |
Jul 18, 2011 | 11.76 | 11.92 | 11.41 | 11.52 | 89,609 | -0.29(-2.46%) |
Jul 15, 2011 | 11.63 | 11.93 | 11.61 | 11.81 | 39,937 | +0.26(+2.25%) |
Jul 14, 2011 | 12.15 | 12.25 | 11.55 | 11.55 | 94,202 | -0.52(-4.31%) |
Jul 13, 2011 | 12.11 | 12.50 | 11.90 | 12.07 | 48,170 | +0.08(+0.67%) |
Jul 12, 2011 | 11.67 | 12.15 | 11.62 | 11.99 | 59,624 | +0.27(+2.30%) |
Jul 11, 2011 | 11.80 | 11.87 | 11.66 | 11.72 | 44,319 | -0.18(-1.51%) |
Jul 08, 2011 | 12.16 | 12.25 | 11.86 | 11.90 | 89,947 | -0.50(-4.03%) |
Jul 07, 2011 | 12.35 | 12.46 | 12.31 | 12.40 | 43,418 | +0.19(+1.56%) |
Jul 06, 2011 | 12.36 | 12.37 | 12.10 | 12.21 | 73,527 | -0.17(-1.37%) |
Jul 05, 2011 | 12.39 | 12.42 | 12.20 | 12.38 | 79,230 | +0.03(+0.24%) |
Jul 01, 2011 | 11.97 | 12.39 | 11.96 | 12.35 | 112,680 | +0.39(+3.26%) |
Jun 30, 2011 | 11.84 | 11.99 | 11.80 | 11.96 | 56,764 | +0.14(+1.18%) |
Jun 29, 2011 | 11.88 | 12.00 | 11.60 | 11.82 | 38,645 | +0.03(+0.25%) |
Jun 28, 2011 | 12.00 | 12.02 | 11.54 | 11.79 | 60,922 | -0.16(-1.34%) |
Jun 27, 2011 | 11.43 | 11.97 | 11.38 | 11.95 | 69,797 | +0.50(+4.37%) |
Jun 24, 2011 | 11.36 | 11.47 | 11.15 | 11.45 | 104,183 | +0.18(+1.60%) |
Jun 23, 2011 | 11.02 | 11.30 | 10.86 | 11.27 | 35,096 | +0.04(+0.36%) |
Jun 22, 2011 | 11.69 | 11.69 | 11.20 | 11.23 | 65,798 | -0.54(-4.59%) |
Jun 21, 2011 | 11.16 | 11.82 | 11.06 | 11.77 | 77,178 | +0.78(+7.10%) |
Jun 20, 2011 | 10.85 | 11.00 | 10.74 | 10.99 | 67,554 | +0.54(+5.17%) |
Jun 17, 2011 | 10.55 | 10.58 | 10.29 | 10.45 | 90,178 | +0.00(+0.00%) |
Jun 16, 2011 | 10.41 | 10.68 | 10.32 | 10.45 | 44,553 | +0.02(+0.19%) |
Jun 15, 2011 | 10.70 | 10.75 | 10.36 | 10.43 | 36,524 | -0.41(-3.78%) |
Jun 14, 2011 | 10.72 | 10.88 | 10.54 | 10.84 | 56,222 | +0.31(+2.94%) |
Jun 13, 2011 | 10.47 | 10.59 | 10.31 | 10.53 | 42,736 | +0.12(+1.15%) |
Jun 10, 2011 | 10.60 | 10.75 | 10.38 | 10.41 | 46,604 | -0.28(-2.62%) |
Jun 09, 2011 | 10.80 | 11.01 | 10.69 | 10.69 | 38,939 | -0.04(-0.37%) |
Jun 08, 2011 | 10.65 | 10.95 | 10.64 | 10.73 | 53,305 | +0.01(+0.09%) |
Jun 07, 2011 | 10.41 | 11.10 | 10.41 | 10.72 | 68,169 | +0.42(+4.08%) |
Jun 06, 2011 | 10.70 | 10.80 | 10.27 | 10.30 | 69,008 | -0.46(-4.28%) |
Jun 03, 2011 | 10.94 | 11.05 | 10.68 | 10.76 | 58,159 | +0.44(+4.26%) |
May 24, 2011 | 10.34 | 10.47 | 10.31 | 10.32 | 80,927 | +0.05(+0.49%) |
May 23, 2011 | 10.37 | 10.50 | 10.24 | 10.27 | 87,620 | -0.39(-3.66%) |
May 20, 2011 | 10.67 | 10.91 | 10.48 | 10.66 | 61,216 | -0.16(-1.48%) |
May 19, 2011 | 10.85 | 11.25 | 10.70 | 10.82 | 124,136 | +0.07(+0.65%) |
May 18, 2011 | 10.71 | 10.78 | 10.60 | 10.75 | 36,964 | +0.11(+1.03%) |
May 17, 2011 | 11.27 | 11.35 | 10.58 | 10.64 | 81,677 | -0.67(-5.92%) |
May 16, 2011 | 10.52 | 11.32 | 10.42 | 11.31 | 98,426 | +0.76(+7.20%) |
May 13, 2011 | 10.88 | 11.18 | 10.54 | 10.55 | 48,910 | -0.30(-2.76%) |
May 12, 2011 | 10.70 | 10.98 | 10.68 | 10.85 | 54,482 | +0.10(+0.93%) |
May 11, 2011 | 10.79 | 10.98 | 10.73 | 10.75 | 56,060 | -0.11(-1.01%) |
May 10, 2011 | 11.07 | 11.07 | 10.78 | 10.86 | 81,506 | -0.13(-1.18%) |
May 09, 2011 | 10.72 | 11.20 | 10.72 | 10.99 | 79,054 | +0.30(+2.81%) |
May 06, 2011 | 11.00 | 11.39 | 10.63 | 10.69 | 113,597 | -0.18(-1.66%) |
May 05, 2011 | 10.77 | 10.97 | 10.65 | 10.87 | 154,093 | +0.07(+0.65%) |
May 04, 2011 | 10.58 | 11.22 | 10.40 | 10.80 | 206,466 | +0.30(+2.86%) |
May 03, 2011 | 10.56 | 10.74 | 10.41 | 10.50 | 161,469 | -0.04(-0.38%) |