Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.28 | 11.49 | 11.10 | 11.49 | 94,291 | +0.13(+1.14%) |
Jul 28, 2011 | 11.14 | 11.46 | 11.01 | 11.36 | 87,974 | +0.25(+2.25%) |
Jul 27, 2011 | 11.52 | 11.52 | 11.03 | 11.11 | 128,341 | -0.42(-3.64%) |
Jul 26, 2011 | 11.51 | 11.60 | 11.11 | 11.53 | 80,122 | -0.09(-0.77%) |
Jul 25, 2011 | 11.29 | 11.71 | 11.04 | 11.62 | 102,734 | +0.28(+2.47%) |
Jul 22, 2011 | 11.68 | 11.77 | 11.31 | 11.34 | 43,373 | -0.44(-3.74%) |
Jul 21, 2011 | 11.85 | 11.87 | 11.67 | 11.78 | 34,385 | -0.05(-0.42%) |
Jul 20, 2011 | 12.00 | 12.00 | 11.75 | 11.83 | 30,414 | -0.14(-1.17%) |
Jul 19, 2011 | 11.45 | 12.00 | 11.45 | 11.97 | 97,490 | +0.56(+4.91%) |
Jul 18, 2011 | 11.73 | 11.73 | 11.04 | 11.41 | 148,683 | -0.33(-2.81%) |
Jul 15, 2011 | 12.03 | 12.04 | 11.70 | 11.74 | 96,743 | -0.27(-2.25%) |
Jul 14, 2011 | 11.97 | 12.13 | 11.84 | 12.01 | 113,946 | +0.04(+0.33%) |
Jul 13, 2011 | 12.22 | 12.62 | 11.81 | 11.97 | 230,167 | -0.22(-1.80%) |
Jul 12, 2011 | 12.03 | 12.32 | 11.78 | 12.19 | 113,205 | +0.18(+1.50%) |
Jul 11, 2011 | 12.20 | 12.22 | 11.97 | 12.01 | 82,030 | -0.26(-2.12%) |
Jul 08, 2011 | 12.01 | 12.29 | 11.96 | 12.27 | 138,815 | +0.07(+0.57%) |
Jul 07, 2011 | 12.20 | 12.44 | 11.92 | 12.20 | 325,760 | +0.13(+1.08%) |
Jul 06, 2011 | 12.10 | 12.16 | 11.98 | 12.07 | 95,575 | +0.00(+0.00%) |
Jul 05, 2011 | 12.09 | 12.47 | 11.96 | 12.07 | 222,734 | +0.00(+0.00%) |
Jul 01, 2011 | 12.01 | 12.35 | 11.89 | 12.07 | 185,138 | +0.08(+0.67%) |
Jun 30, 2011 | 12.11 | 12.17 | 11.49 | 11.99 | 263,677 | -0.15(-1.24%) |
Jun 29, 2011 | 12.47 | 12.56 | 12.00 | 12.14 | 194,186 | -0.33(-2.65%) |
Jun 28, 2011 | 11.80 | 12.79 | 11.77 | 12.47 | 627,880 | +0.67(+5.68%) |
Jun 27, 2011 | 11.80 | 11.88 | 11.48 | 11.80 | 203,767 | -0.20(-1.67%) |
Jun 24, 2011 | 11.85 | 12.18 | 11.59 | 12.00 | 4,123,754 | +0.27(+2.30%) |
Jun 23, 2011 | 11.77 | 11.84 | 11.42 | 11.73 | 141,779 | -0.12(-1.01%) |
Jun 22, 2011 | 11.76 | 12.18 | 11.60 | 11.85 | 187,272 | +0.10(+0.85%) |
Jun 21, 2011 | 11.91 | 11.95 | 11.60 | 11.75 | 110,665 | -0.16(-1.34%) |
Jun 20, 2011 | 11.72 | 12.34 | 11.70 | 11.91 | 152,415 | -0.06(-0.50%) |
Jun 17, 2011 | 12.13 | 12.13 | 11.73 | 11.97 | 136,972 | -0.12(-0.99%) |
Jun 16, 2011 | 12.13 | 12.15 | 11.85 | 12.09 | 123,849 | -0.02(-0.17%) |
Jun 15, 2011 | 12.51 | 12.57 | 11.90 | 12.11 | 186,786 | -0.40(-3.20%) |
Jun 14, 2011 | 13.36 | 13.50 | 11.50 | 12.51 | 588,824 | -0.64(-4.87%) |
Jun 13, 2011 | 11.72 | 13.25 | 11.60 | 13.15 | 1,774,764 | +1.43(+12.20%) |
Jun 10, 2011 | 10.04 | 12.89 | 9.849 | 11.72 | 525,049 | +1.62(+16.04%) |
Jun 09, 2011 | 9.880 | 10.10 | 9.880 | 10.10 | 63,807 | +0.27(+2.75%) |
Jun 08, 2011 | 10.20 | 10.20 | 9.740 | 9.830 | 77,197 | -0.46(-4.47%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.16 | 10.29 | 67,004 | -0.10(-0.96%) |
Jun 06, 2011 | 10.42 | 10.49 | 10.15 | 10.39 | 40,769 | -0.09(-0.86%) |
Jun 03, 2011 | 10.22 | 10.50 | 10.16 | 10.48 | 62,392 | +0.57(+5.70%) |
May 24, 2011 | 9.130 | 9.970 | 9.080 | 9.915 | 152,731 | +0.78(+8.60%) |
May 23, 2011 | 8.860 | 9.200 | 8.720 | 9.130 | 65,285 | +0.08(+0.88%) |
May 20, 2011 | 8.700 | 9.100 | 8.570 | 9.050 | 93,073 | +0.33(+3.78%) |
May 19, 2011 | 8.420 | 8.720 | 8.100 | 8.720 | 66,881 | +0.31(+3.69%) |
May 18, 2011 | 8.390 | 8.460 | 8.335 | 8.410 | 19,401 | +0.04(+0.48%) |
May 17, 2011 | 8.060 | 8.380 | 8.060 | 8.370 | 52,071 | +0.30(+3.72%) |
May 16, 2011 | 8.240 | 8.394 | 8.020 | 8.070 | 46,061 | -0.25(-3.00%) |
May 13, 2011 | 8.440 | 8.440 | 8.140 | 8.320 | 36,460 | -0.19(-2.23%) |
May 12, 2011 | 8.150 | 8.560 | 7.640 | 8.510 | 79,583 | +0.32(+3.91%) |
May 11, 2011 | 8.260 | 8.370 | 8.120 | 8.190 | 53,296 | -0.13(-1.56%) |
May 10, 2011 | 8.710 | 8.710 | 8.120 | 8.320 | 136,203 | -0.43(-4.91%) |
May 09, 2011 | 8.180 | 8.750 | 8.180 | 8.750 | 51,387 | +0.56(+6.84%) |
May 06, 2011 | 8.140 | 8.257 | 7.950 | 8.190 | 22,095 | +0.10(+1.24%) |
May 05, 2011 | 8.300 | 8.300 | 7.961 | 8.090 | 104,641 | -0.25(-3.00%) |
May 04, 2011 | 8.560 | 8.590 | 8.240 | 8.340 | 31,804 | -0.25(-2.91%) |
May 03, 2011 | 8.750 | 8.820 | 8.541 | 8.590 | 27,637 | -0.24(-2.72%) |