Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.75 | 16.75 | 15.09 | 16.75 | 437,881 | +3.07(+22.44%) |
Jul 28, 2011 | 13.71 | 13.89 | 13.52 | 13.68 | 93,017 | -0.10(-0.73%) |
Jul 27, 2011 | 13.80 | 13.93 | 13.64 | 13.78 | 64,452 | -0.06(-0.43%) |
Jul 26, 2011 | 13.70 | 14.10 | 13.51 | 13.84 | 39,464 | +0.09(+0.65%) |
Jul 25, 2011 | 13.15 | 13.84 | 13.15 | 13.75 | 36,800 | +0.47(+3.54%) |
Jul 22, 2011 | 13.41 | 13.58 | 13.27 | 13.28 | 25,793 | -0.28(-2.06%) |
Jul 21, 2011 | 13.31 | 13.62 | 13.31 | 13.56 | 18,932 | +0.09(+0.63%) |
Jul 20, 2011 | 13.67 | 13.71 | 13.35 | 13.47 | 12,360 | -0.17(-1.21%) |
Jul 19, 2011 | 13.46 | 13.76 | 13.35 | 13.64 | 29,206 | +0.32(+2.40%) |
Jul 18, 2011 | 13.65 | 13.77 | 13.22 | 13.32 | 25,338 | -0.42(-3.06%) |
Jul 15, 2011 | 13.40 | 13.81 | 13.34 | 13.74 | 54,011 | +0.44(+3.31%) |
Jul 14, 2011 | 13.86 | 13.89 | 13.30 | 13.30 | 35,870 | -0.58(-4.18%) |
Jul 13, 2011 | 13.92 | 14.23 | 13.73 | 13.88 | 31,720 | +0.09(+0.65%) |
Jul 12, 2011 | 13.72 | 14.24 | 13.72 | 13.79 | 37,043 | +0.05(+0.36%) |
Jul 11, 2011 | 13.79 | 13.87 | 13.51 | 13.74 | 45,231 | -0.18(-1.29%) |
Jul 08, 2011 | 13.77 | 13.96 | 13.53 | 13.92 | 45,903 | -0.06(-0.43%) |
Jul 07, 2011 | 13.63 | 14.16 | 13.63 | 13.98 | 46,857 | +0.45(+3.33%) |
Jul 06, 2011 | 13.64 | 13.64 | 13.36 | 13.53 | 28,516 | -0.10(-0.73%) |
Jul 05, 2011 | 13.39 | 13.63 | 13.39 | 13.63 | 26,056 | +0.17(+1.26%) |
Jul 01, 2011 | 13.35 | 13.49 | 13.11 | 13.46 | 73,089 | +0.12(+0.90%) |
Jun 30, 2011 | 13.24 | 13.37 | 13.07 | 13.34 | 44,428 | +0.16(+1.21%) |
Jun 29, 2011 | 13.21 | 13.25 | 13.10 | 13.18 | 43,161 | -0.07(-0.53%) |
Jun 28, 2011 | 13.23 | 13.26 | 13.03 | 13.25 | 54,502 | +0.14(+1.07%) |
Jun 27, 2011 | 12.84 | 13.18 | 12.68 | 13.11 | 62,510 | +0.26(+2.02%) |
Jun 24, 2011 | 12.63 | 12.86 | 12.34 | 12.85 | 218,827 | +0.26(+2.07%) |
Jun 23, 2011 | 12.31 | 12.66 | 12.21 | 12.59 | 36,549 | +0.18(+1.45%) |
Jun 22, 2011 | 12.57 | 12.62 | 12.38 | 12.41 | 26,354 | -0.20(-1.59%) |
Jun 21, 2011 | 12.07 | 12.73 | 11.95 | 12.61 | 58,198 | +0.59(+4.91%) |
Jun 20, 2011 | 12.02 | 12.09 | 11.98 | 12.02 | 42,007 | +0.02(+0.17%) |
Jun 17, 2011 | 12.29 | 12.29 | 11.97 | 12.00 | 84,698 | -0.24(-1.96%) |
Jun 16, 2011 | 12.32 | 12.35 | 12.00 | 12.24 | 31,885 | -0.09(-0.73%) |
Jun 15, 2011 | 12.39 | 12.46 | 12.16 | 12.33 | 31,465 | -0.19(-1.52%) |
Jun 14, 2011 | 12.42 | 12.61 | 12.20 | 12.52 | 39,370 | +0.23(+1.87%) |
Jun 13, 2011 | 12.10 | 12.41 | 11.99 | 12.29 | 50,375 | +0.23(+1.91%) |
Jun 10, 2011 | 11.96 | 12.19 | 11.95 | 12.06 | 43,607 | +0.07(+0.58%) |
Jun 09, 2011 | 11.94 | 12.06 | 11.92 | 11.99 | 50,739 | +0.11(+0.93%) |
Jun 08, 2011 | 11.93 | 12.09 | 11.78 | 11.88 | 80,170 | -0.20(-1.66%) |
Jun 07, 2011 | 11.92 | 12.35 | 11.64 | 12.08 | 47,946 | +0.22(+1.85%) |
Jun 06, 2011 | 12.18 | 12.50 | 11.85 | 11.86 | 69,435 | -0.31(-2.55%) |
Jun 03, 2011 | 12.47 | 12.61 | 12.15 | 12.17 | 64,362 | -0.13(-1.06%) |
May 24, 2011 | 12.41 | 12.41 | 12.23 | 12.30 | 39,714 | -0.09(-0.73%) |
May 23, 2011 | 12.40 | 12.43 | 12.23 | 12.39 | 34,590 | -0.16(-1.27%) |
May 20, 2011 | 12.97 | 13.19 | 12.50 | 12.55 | 48,406 | -0.54(-4.09%) |
May 19, 2011 | 12.59 | 13.51 | 12.28 | 13.09 | 162,811 | +0.54(+4.26%) |
May 18, 2011 | 12.30 | 12.57 | 12.08 | 12.55 | 72,098 | +0.31(+2.53%) |
May 17, 2011 | 12.61 | 12.61 | 12.08 | 12.24 | 66,789 | -0.41(-3.24%) |
May 16, 2011 | 12.88 | 12.90 | 12.61 | 12.65 | 45,456 | -0.26(-2.01%) |
May 13, 2011 | 13.35 | 13.35 | 12.85 | 12.91 | 35,584 | -0.42(-3.15%) |
May 12, 2011 | 13.11 | 13.34 | 13.05 | 13.33 | 32,180 | +0.28(+2.15%) |
May 11, 2011 | 13.47 | 13.48 | 12.94 | 13.05 | 31,527 | -0.51(-3.76%) |
May 10, 2011 | 13.47 | 13.61 | 13.41 | 13.56 | 65,715 | +0.14(+1.04%) |
May 09, 2011 | 13.30 | 13.46 | 13.30 | 13.42 | 19,660 | +0.07(+0.52%) |
May 06, 2011 | 13.36 | 13.49 | 13.09 | 13.35 | 61,373 | +0.15(+1.14%) |
May 05, 2011 | 13.00 | 13.35 | 12.75 | 13.20 | 75,232 | +0.16(+1.23%) |
May 04, 2011 | 13.10 | 13.22 | 12.97 | 13.04 | 51,182 | -0.06(-0.46%) |
May 03, 2011 | 13.25 | 13.25 | 12.86 | 13.10 | 56,811 | -0.17(-1.28%) |