Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.12 | 20.90 | 17.70 | 19.15 | 1,274,561 | -0.52(-2.65%) |
Jul 28, 2011 | 18.88 | 21.39 | 18.69 | 19.67 | 2,450,018 | +2.71(+16.01%) |
Jul 27, 2011 | 18.69 | 18.98 | 16.96 | 16.96 | 1,303,938 | -1.81(-9.64%) |
Jul 26, 2011 | 19.67 | 19.87 | 18.77 | 18.77 | 842,732 | -1.20(-6.01%) |
Jul 25, 2011 | 19.99 | 21.32 | 19.53 | 19.97 | 734,965 | -1.05(-5.01%) |
Jul 22, 2011 | 21.25 | 21.62 | 20.29 | 21.02 | 532,600 | +0.11(+0.52%) |
Jul 21, 2011 | 23.02 | 23.02 | 20.65 | 20.91 | 963,197 | -2.11(-9.18%) |
Jul 20, 2011 | 23.92 | 24.03 | 21.73 | 23.03 | 999,104 | -0.01(-0.04%) |
Jul 19, 2011 | 22.62 | 24.18 | 21.46 | 23.04 | 2,348,355 | +1.81(+8.53%) |
Jul 18, 2011 | 19.07 | 21.56 | 18.79 | 21.23 | 1,559,124 | +1.76(+9.05%) |
Jul 15, 2011 | 19.25 | 21.37 | 18.69 | 19.46 | 4,006,617 | +0.89(+4.76%) |
Jul 14, 2011 | 21.98 | 21.98 | 18.24 | 18.58 | 3,476,442 | -4.12(-18.15%) |
Jul 13, 2011 | 23.13 | 24.85 | 22.62 | 22.70 | 2,875,779 | +0.70(+3.17%) |
Jul 12, 2011 | 29.05 | 29.22 | 21.89 | 22.00 | 5,276,841 | -6.87(-23.78%) |
Jul 11, 2011 | 27.77 | 30.47 | 26.85 | 28.87 | 5,277,723 | +2.56(+9.72%) |
Jul 08, 2011 | 21.92 | 26.38 | 21.69 | 26.31 | 3,678,242 | +4.33(+19.69%) |
Jul 07, 2011 | 20.58 | 22.36 | 20.36 | 21.98 | 1,821,339 | +2.29(+11.64%) |
Jul 06, 2011 | 19.51 | 20.55 | 18.91 | 19.69 | 1,679,223 | +1.37(+7.46%) |
Jul 05, 2011 | 17.25 | 20.88 | 17.00 | 18.32 | 2,415,117 | +1.11(+6.46%) |
Jul 01, 2011 | 15.26 | 17.35 | 15.05 | 17.21 | 1,494,992 | +1.97(+12.90%) |
Jun 30, 2011 | 15.25 | 15.88 | 14.51 | 15.25 | 683,041 | -0.07(-0.44%) |
Jun 29, 2011 | 15.23 | 15.63 | 14.61 | 15.31 | 575,792 | +0.25(+1.69%) |
Jun 28, 2011 | 14.65 | 15.55 | 14.30 | 15.06 | 847,727 | +0.49(+3.38%) |
Jun 27, 2011 | 15.59 | 16.10 | 13.93 | 14.57 | 1,231,387 | -0.87(-5.61%) |
Jun 24, 2011 | 16.22 | 16.42 | 15.14 | 15.43 | 1,200,605 | -0.16(-1.01%) |
Jun 23, 2011 | 14.66 | 16.16 | 14.51 | 15.59 | 1,509,196 | +0.49(+3.26%) |
Jun 22, 2011 | 14.02 | 15.48 | 13.81 | 15.10 | 1,077,683 | +1.33(+9.64%) |
Jun 21, 2011 | 12.79 | 14.06 | 12.42 | 13.77 | 887,698 | +0.89(+6.87%) |
Jun 20, 2011 | 14.16 | 15.33 | 12.39 | 12.88 | 1,426,257 | -2.45(-15.97%) |
Jun 17, 2011 | 14.47 | 15.93 | 14.31 | 15.33 | 2,174,898 | +1.48(+10.65%) |
Jun 16, 2011 | 12.49 | 14.02 | 12.34 | 13.86 | 1,533,080 | +1.34(+10.68%) |
Jun 15, 2011 | 12.14 | 13.23 | 11.58 | 12.52 | 1,009,769 | +0.33(+2.74%) |
Jun 14, 2011 | 13.07 | 13.66 | 12.05 | 12.19 | 1,125,910 | -0.92(-7.05%) |
Jun 13, 2011 | 13.43 | 14.26 | 12.41 | 13.11 | 2,191,710 | +0.07(+0.53%) |
Jun 10, 2011 | 11.23 | 15.25 | 11.05 | 13.04 | 5,102,095 | +1.10(+9.23%) |
Jun 09, 2011 | 8.970 | 12.64 | 8.911 | 11.94 | 3,888,815 | +3.58(+42.82%) |
Jun 08, 2011 | 7.711 | 8.360 | 7.672 | 8.360 | 345,609 | +0.60(+7.73%) |
Jun 07, 2011 | 7.357 | 7.839 | 7.092 | 7.760 | 209,903 | +0.79(+11.28%) |
Jun 06, 2011 | 7.169 | 7.328 | 6.787 | 6.973 | 189,996 | -0.31(-4.32%) |
Jun 03, 2011 | 7.564 | 7.603 | 7.200 | 7.288 | 177,189 | +0.35(+5.11%) |
May 24, 2011 | 6.983 | 7.367 | 6.767 | 6.934 | 435,848 | +0.14(+2.03%) |
May 23, 2011 | 6.492 | 6.983 | 6.305 | 6.796 | 265,111 | +0.31(+4.86%) |
May 20, 2011 | 6.560 | 6.679 | 6.393 | 6.482 | 75,559 | -0.04(-0.60%) |
May 19, 2011 | 6.383 | 6.737 | 6.383 | 6.521 | 98,402 | +0.14(+2.16%) |
May 18, 2011 | 6.216 | 6.492 | 6.216 | 6.383 | 81,399 | +0.17(+2.69%) |
May 17, 2011 | 6.275 | 6.344 | 6.147 | 6.216 | 94,738 | -0.14(-2.17%) |
May 16, 2011 | 6.541 | 6.609 | 6.245 | 6.354 | 129,817 | -0.19(-2.86%) |
May 13, 2011 | 6.826 | 6.885 | 6.413 | 6.541 | 205,077 | -0.29(-4.18%) |
May 12, 2011 | 6.757 | 7.131 | 6.403 | 6.826 | 399,156 | -0.01(-0.14%) |
May 11, 2011 | 6.265 | 6.973 | 6.147 | 6.836 | 687,896 | +0.54(+8.59%) |
May 10, 2011 | 6.069 | 6.569 | 6.019 | 6.295 | 417,930 | +0.30(+4.92%) |
May 09, 2011 | 5.774 | 6.049 | 5.665 | 6.000 | 164,665 | +0.30(+5.17%) |
May 06, 2011 | 5.793 | 5.852 | 5.557 | 5.705 | 62,346 | -0.05(-0.85%) |
May 05, 2011 | 5.872 | 5.872 | 5.537 | 5.754 | 146,688 | -0.05(-0.85%) |
May 04, 2011 | 6.049 | 6.295 | 5.705 | 5.803 | 611,440 | -0.09(-1.50%) |
May 03, 2011 | 5.311 | 6.049 | 5.213 | 5.892 | 487,681 | +0.58(+10.93%) |