Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.60 | 10.85 | 10.41 | 10.45 | 719,677 | -0.27(-2.48%) |
Jul 28, 2011 | 10.83 | 10.94 | 10.65 | 10.72 | 637,154 | -0.06(-0.55%) |
Jul 27, 2011 | 11.04 | 11.12 | 10.61 | 10.78 | 1,666,979 | -0.45(-4.03%) |
Jul 26, 2011 | 11.38 | 11.47 | 10.87 | 11.23 | 2,500,288 | -0.70(-5.86%) |
Jul 25, 2011 | 12.20 | 12.22 | 11.86 | 11.93 | 880,284 | -0.33(-2.65%) |
Jul 22, 2011 | 12.43 | 12.50 | 11.88 | 12.26 | 1,038,747 | -0.24(-1.89%) |
Jul 21, 2011 | 12.16 | 12.54 | 11.99 | 12.49 | 604,384 | +0.35(+2.92%) |
Jul 20, 2011 | 12.35 | 12.38 | 12.07 | 12.14 | 458,912 | -0.24(-1.91%) |
Jul 19, 2011 | 12.09 | 12.40 | 12.04 | 12.38 | 571,399 | +0.40(+3.37%) |
Jul 18, 2011 | 12.38 | 12.42 | 11.66 | 11.97 | 700,574 | -0.42(-3.42%) |
Jul 15, 2011 | 12.54 | 12.76 | 12.13 | 12.39 | 840,322 | -0.15(-1.18%) |
Jul 14, 2011 | 12.82 | 12.97 | 12.39 | 12.54 | 565,945 | -0.27(-2.08%) |
Jul 13, 2011 | 12.76 | 12.91 | 12.62 | 12.81 | 637,400 | +0.10(+0.77%) |
Jul 12, 2011 | 12.88 | 13.01 | 12.57 | 12.71 | 418,716 | -0.30(-2.27%) |
Jul 11, 2011 | 13.21 | 13.21 | 12.81 | 13.01 | 535,451 | -0.30(-2.22%) |
Jul 08, 2011 | 12.91 | 13.45 | 12.89 | 13.30 | 568,152 | +0.28(+2.12%) |
Jul 07, 2011 | 13.09 | 13.45 | 12.84 | 13.03 | 1,388,859 | +0.05(+0.42%) |
Jul 06, 2011 | 13.05 | 13.05 | 12.76 | 12.97 | 1,338,227 | -0.10(-0.79%) |
Jul 05, 2011 | 13.63 | 13.81 | 12.92 | 13.07 | 2,343,536 | -1.72(-11.65%) |
Jul 01, 2011 | 14.62 | 14.85 | 14.38 | 14.80 | 272,274 | +0.23(+1.56%) |
Jun 30, 2011 | 14.39 | 14.68 | 14.39 | 14.57 | 301,721 | +0.26(+1.79%) |
Jun 29, 2011 | 14.20 | 14.36 | 14.00 | 14.32 | 274,495 | +0.20(+1.40%) |
Jun 28, 2011 | 13.70 | 14.17 | 13.60 | 14.12 | 342,608 | +0.43(+3.17%) |
Jun 27, 2011 | 13.52 | 13.73 | 13.38 | 13.69 | 363,987 | +0.04(+0.29%) |
Jun 24, 2011 | 13.52 | 13.89 | 13.43 | 13.65 | 2,186,224 | +0.16(+1.17%) |
Jun 23, 2011 | 13.30 | 13.56 | 13.11 | 13.49 | 580,630 | +0.08(+0.59%) |
Jun 22, 2011 | 13.47 | 13.61 | 13.36 | 13.41 | 382,830 | -0.11(-0.80%) |
Jun 21, 2011 | 13.65 | 13.68 | 13.41 | 13.52 | 504,242 | +0.02(+0.15%) |
Jun 20, 2011 | 13.51 | 13.64 | 13.40 | 13.50 | 363,431 | -0.02(-0.15%) |
Jun 17, 2011 | 13.81 | 13.88 | 13.38 | 13.52 | 296,978 | -0.15(-1.12%) |
Jun 16, 2011 | 13.87 | 13.96 | 13.63 | 13.67 | 318,829 | -0.20(-1.46%) |
Jun 15, 2011 | 13.95 | 13.99 | 13.75 | 13.87 | 252,546 | -0.24(-1.68%) |
Jun 14, 2011 | 13.70 | 14.24 | 13.65 | 14.11 | 379,787 | +0.55(+4.07%) |
Jun 13, 2011 | 13.87 | 13.92 | 13.34 | 13.56 | 507,301 | -0.27(-1.92%) |
Jun 10, 2011 | 13.89 | 13.95 | 13.50 | 13.82 | 295,037 | -0.13(-0.92%) |
Jun 09, 2011 | 13.96 | 14.29 | 13.92 | 13.95 | 252,708 | +0.03(+0.21%) |
Jun 08, 2011 | 14.18 | 14.20 | 13.79 | 13.92 | 283,989 | -0.29(-2.01%) |
Jun 07, 2011 | 14.17 | 14.31 | 13.96 | 14.21 | 276,956 | +0.07(+0.49%) |
Jun 06, 2011 | 14.14 | 14.26 | 14.00 | 14.14 | 393,314 | -0.05(-0.35%) |
Jun 03, 2011 | 14.31 | 14.37 | 14.08 | 14.19 | 369,957 | -0.01(-0.07%) |
May 24, 2011 | 14.41 | 14.60 | 14.20 | 14.20 | 461,755 | -0.22(-1.50%) |
May 23, 2011 | 14.21 | 14.45 | 14.09 | 14.41 | 411,636 | +0.03(+0.21%) |
May 20, 2011 | 14.37 | 14.61 | 14.37 | 14.39 | 331,541 | -0.05(-0.38%) |
May 19, 2011 | 14.73 | 14.83 | 14.38 | 14.44 | 425,303 | -0.26(-1.78%) |
May 18, 2011 | 14.19 | 14.75 | 14.19 | 14.70 | 452,560 | +0.57(+4.04%) |
May 17, 2011 | 14.00 | 14.19 | 13.89 | 14.13 | 497,287 | -0.03(-0.21%) |
May 16, 2011 | 14.27 | 14.32 | 13.87 | 14.16 | 450,427 | -0.22(-1.54%) |
May 13, 2011 | 14.77 | 14.82 | 14.33 | 14.38 | 370,553 | -0.35(-2.37%) |
May 12, 2011 | 14.50 | 14.92 | 14.39 | 14.73 | 604,858 | +0.14(+0.95%) |
May 11, 2011 | 15.13 | 15.20 | 14.53 | 14.59 | 469,003 | -0.57(-3.77%) |
May 10, 2011 | 14.89 | 15.27 | 14.78 | 15.16 | 510,605 | +0.41(+2.81%) |
May 09, 2011 | 14.53 | 15.04 | 14.31 | 14.75 | 471,042 | +0.21(+1.42%) |
May 06, 2011 | 14.77 | 14.87 | 14.47 | 14.54 | 339,008 | -0.02(-0.14%) |
May 05, 2011 | 14.33 | 14.70 | 14.20 | 14.56 | 959,109 | +0.16(+1.09%) |
May 04, 2011 | 14.69 | 14.95 | 14.38 | 14.40 | 859,843 | -0.23(-1.55%) |
May 03, 2011 | 14.94 | 15.33 | 14.51 | 14.63 | 3,069,396 | +1.32(+9.92%) |