Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.28 | 11.41 | 11.04 | 11.16 | 160,110 | -0.24(-2.11%) |
Jul 28, 2011 | 11.36 | 11.77 | 11.33 | 11.40 | 126,059 | +0.09(+0.80%) |
Jul 27, 2011 | 11.50 | 11.50 | 11.23 | 11.31 | 164,157 | -0.15(-1.31%) |
Jul 26, 2011 | 11.52 | 11.64 | 11.45 | 11.46 | 161,113 | -0.14(-1.21%) |
Jul 25, 2011 | 11.46 | 11.62 | 11.35 | 11.60 | 70,376 | +0.03(+0.26%) |
Jul 22, 2011 | 11.50 | 11.60 | 11.49 | 11.57 | 29,937 | +0.01(+0.09%) |
Jul 21, 2011 | 11.48 | 11.66 | 11.25 | 11.56 | 57,574 | +0.14(+1.23%) |
Jul 20, 2011 | 11.46 | 11.61 | 11.35 | 11.42 | 145,188 | -0.03(-0.26%) |
Jul 19, 2011 | 11.50 | 11.62 | 11.40 | 11.45 | 54,841 | +0.02(+0.17%) |
Jul 18, 2011 | 11.41 | 11.58 | 11.18 | 11.43 | 46,728 | -0.07(-0.61%) |
Jul 15, 2011 | 11.56 | 11.66 | 11.43 | 11.50 | 141,038 | +0.05(+0.44%) |
Jul 14, 2011 | 11.41 | 11.59 | 11.36 | 11.45 | 80,665 | +0.16(+1.42%) |
Jul 13, 2011 | 11.56 | 11.74 | 11.06 | 11.29 | 95,887 | -0.26(-2.25%) |
Jul 12, 2011 | 11.66 | 11.90 | 11.53 | 11.55 | 42,865 | -0.13(-1.11%) |
Jul 11, 2011 | 11.80 | 11.98 | 11.65 | 11.68 | 48,039 | -0.16(-1.35%) |
Jul 08, 2011 | 11.83 | 11.98 | 11.71 | 11.84 | 91,955 | -0.10(-0.84%) |
Jul 07, 2011 | 11.87 | 12.07 | 11.87 | 11.94 | 303,460 | +0.18(+1.53%) |
Jul 06, 2011 | 11.80 | 12.07 | 11.70 | 11.76 | 150,857 | -0.06(-0.51%) |
Jul 05, 2011 | 11.95 | 12.07 | 11.56 | 11.82 | 111,417 | -0.15(-1.25%) |
Jul 01, 2011 | 12.34 | 12.34 | 11.87 | 11.97 | 269,170 | -0.42(-3.39%) |
Jun 30, 2011 | 12.02 | 12.50 | 12.02 | 12.39 | 141,455 | +0.35(+2.91%) |
Jun 29, 2011 | 11.95 | 12.13 | 11.86 | 12.04 | 88,612 | +0.04(+0.33%) |
Jun 28, 2011 | 12.12 | 12.21 | 11.88 | 12.00 | 70,026 | -0.05(-0.41%) |
Jun 27, 2011 | 12.07 | 12.34 | 11.75 | 12.05 | 115,875 | +0.01(+0.08%) |
Jun 24, 2011 | 11.41 | 12.05 | 11.30 | 12.04 | 1,724,546 | +0.66(+5.80%) |
Jun 23, 2011 | 11.35 | 11.55 | 11.26 | 11.38 | 63,304 | -0.06(-0.52%) |
Jun 22, 2011 | 11.63 | 11.71 | 11.27 | 11.44 | 122,393 | -0.28(-2.39%) |
Jun 21, 2011 | 11.93 | 12.04 | 11.66 | 11.72 | 118,989 | -0.09(-0.76%) |
Jun 20, 2011 | 12.36 | 12.58 | 11.79 | 11.81 | 249,350 | -0.69(-5.52%) |
Jun 17, 2011 | 12.53 | 12.53 | 12.21 | 12.50 | 213,328 | +0.02(+0.16%) |
Jun 16, 2011 | 12.57 | 12.79 | 12.38 | 12.48 | 156,313 | -0.01(-0.08%) |
Jun 15, 2011 | 13.11 | 13.11 | 12.44 | 12.49 | 198,313 | -0.39(-3.03%) |
Jun 14, 2011 | 12.44 | 13.12 | 12.12 | 12.88 | 247,626 | +0.51(+4.12%) |
Jun 13, 2011 | 11.78 | 12.58 | 11.76 | 12.37 | 136,802 | +0.69(+5.91%) |
Jun 10, 2011 | 11.51 | 11.92 | 11.45 | 11.68 | 99,474 | +0.12(+1.04%) |
Jun 09, 2011 | 11.73 | 11.84 | 11.31 | 11.56 | 90,176 | -0.16(-1.37%) |
Jun 08, 2011 | 11.78 | 12.00 | 11.67 | 11.72 | 124,485 | -0.06(-0.51%) |
Jun 07, 2011 | 11.75 | 11.98 | 11.74 | 11.78 | 90,545 | +0.13(+1.12%) |
Jun 06, 2011 | 11.85 | 12.11 | 11.57 | 11.65 | 126,967 | -0.19(-1.60%) |
Jun 03, 2011 | 11.20 | 12.20 | 11.10 | 11.84 | 296,395 | +1.14(+10.65%) |
May 24, 2011 | 11.20 | 11.20 | 10.62 | 10.70 | 77,448 | -0.48(-4.29%) |
May 23, 2011 | 11.20 | 11.25 | 11.10 | 11.18 | 55,151 | -0.14(-1.24%) |
May 20, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 78,486 | +0.04(+0.35%) |
May 19, 2011 | 11.39 | 11.39 | 11.09 | 11.28 | 74,074 | -0.02(-0.18%) |
May 18, 2011 | 11.03 | 11.40 | 10.98 | 11.30 | 91,091 | +0.23(+2.08%) |
May 17, 2011 | 11.07 | 11.27 | 10.86 | 11.07 | 389,355 | +0.31(+2.88%) |
May 16, 2011 | 10.97 | 10.97 | 10.68 | 10.76 | 195,324 | -0.18(-1.65%) |
May 13, 2011 | 11.03 | 11.20 | 10.94 | 10.94 | 123,045 | -0.05(-0.45%) |
May 12, 2011 | 10.99 | 11.08 | 10.75 | 10.99 | 470,177 | +0.02(+0.18%) |
May 11, 2011 | 11.14 | 11.20 | 10.97 | 10.97 | 338,568 | -0.18(-1.61%) |
May 10, 2011 | 11.15 | 11.20 | 11.07 | 11.15 | 83,662 | +0.04(+0.36%) |
May 09, 2011 | 11.21 | 11.27 | 11.08 | 11.11 | 220,565 | -0.04(-0.36%) |
May 06, 2011 | 10.79 | 11.39 | 10.79 | 11.15 | 339,041 | +0.44(+4.11%) |
May 05, 2011 | 10.87 | 10.91 | 10.60 | 10.71 | 86,589 | -0.17(-1.56%) |
May 04, 2011 | 11.05 | 11.23 | 10.82 | 10.88 | 87,732 | -0.17(-1.54%) |
May 03, 2011 | 11.31 | 11.44 | 10.96 | 11.05 | 249,493 | -0.25(-2.21%) |