Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.02 | 10.37 | 9.891 | 10.34 | 522,837 | +0.32(+3.19%) |
Jul 28, 2011 | 9.920 | 10.37 | 9.902 | 10.02 | 1,114,489 | +0.10(+1.03%) |
Jul 27, 2011 | 10.67 | 10.67 | 9.832 | 9.920 | 1,293,792 | -0.76(-7.12%) |
Jul 26, 2011 | 11.25 | 11.25 | 10.68 | 10.68 | 711,618 | -0.74(-6.50%) |
Jul 25, 2011 | 11.57 | 11.82 | 11.39 | 11.42 | 464,967 | -0.27(-2.33%) |
Jul 22, 2011 | 11.66 | 11.77 | 11.53 | 11.70 | 235,673 | +0.04(+0.30%) |
Jul 21, 2011 | 11.53 | 11.77 | 11.53 | 11.66 | 322,311 | +0.18(+1.55%) |
Jul 20, 2011 | 11.61 | 11.61 | 11.39 | 11.48 | 185,521 | -0.11(-0.95%) |
Jul 19, 2011 | 11.55 | 11.60 | 11.51 | 11.59 | 313,465 | +0.17(+1.47%) |
Jul 18, 2011 | 11.51 | 11.51 | 11.25 | 11.43 | 195,255 | -0.14(-1.19%) |
Jul 15, 2011 | 11.61 | 11.73 | 11.44 | 11.56 | 366,712 | -0.04(-0.34%) |
Jul 14, 2011 | 11.76 | 11.82 | 11.51 | 11.60 | 215,162 | -0.12(-1.02%) |
Jul 13, 2011 | 11.71 | 11.85 | 11.50 | 11.72 | 404,026 | +0.07(+0.62%) |
Jul 12, 2011 | 11.67 | 11.80 | 11.58 | 11.65 | 276,930 | -0.06(-0.51%) |
Jul 11, 2011 | 11.77 | 11.87 | 11.64 | 11.71 | 281,241 | -0.24(-2.03%) |
Jul 08, 2011 | 11.71 | 11.98 | 11.70 | 11.95 | 175,536 | +0.10(+0.89%) |
Jul 07, 2011 | 11.77 | 11.89 | 11.68 | 11.85 | 210,271 | +0.16(+1.35%) |
Jul 06, 2011 | 11.51 | 11.83 | 11.51 | 11.69 | 399,224 | +0.12(+1.04%) |
Jul 05, 2011 | 11.38 | 11.70 | 11.35 | 11.57 | 290,807 | +0.23(+2.07%) |
Jul 01, 2011 | 11.34 | 11.48 | 11.24 | 11.34 | 459,437 | +0.03(+0.27%) |
Jun 30, 2011 | 11.24 | 11.35 | 11.21 | 11.31 | 411,765 | +0.08(+0.67%) |
Jun 29, 2011 | 11.25 | 11.36 | 11.08 | 11.23 | 745,673 | +0.01(+0.09%) |
Jun 28, 2011 | 10.82 | 11.24 | 10.71 | 11.22 | 266,401 | +0.41(+3.75%) |
Jun 27, 2011 | 10.57 | 10.82 | 10.27 | 10.82 | 274,831 | +0.24(+2.25%) |
Jun 24, 2011 | 10.79 | 10.79 | 10.36 | 10.58 | 593,531 | -0.17(-1.58%) |
Jun 23, 2011 | 10.40 | 10.79 | 10.38 | 10.75 | 186,825 | +0.21(+1.99%) |
Jun 22, 2011 | 10.52 | 10.74 | 10.52 | 10.54 | 211,775 | -0.07(-0.66%) |
Jun 21, 2011 | 10.53 | 10.65 | 10.39 | 10.61 | 313,449 | +0.18(+1.75%) |
Jun 20, 2011 | 10.42 | 10.54 | 10.20 | 10.43 | 241,823 | +0.17(+1.66%) |
Jun 17, 2011 | 10.50 | 10.54 | 10.17 | 10.26 | 583,146 | -0.18(-1.70%) |
Jun 16, 2011 | 10.33 | 10.51 | 10.18 | 10.43 | 240,723 | +0.11(+1.07%) |
Jun 15, 2011 | 10.25 | 10.42 | 10.25 | 10.32 | 236,872 | -0.07(-0.70%) |
Jun 14, 2011 | 10.45 | 10.48 | 10.32 | 10.40 | 235,189 | +0.08(+0.75%) |
Jun 13, 2011 | 10.51 | 10.54 | 10.32 | 10.32 | 303,184 | -0.14(-1.32%) |
Jun 10, 2011 | 10.37 | 10.57 | 10.37 | 10.46 | 365,772 | +0.01(+0.08%) |
Jun 09, 2011 | 10.42 | 10.62 | 10.32 | 10.45 | 132,562 | +0.07(+0.66%) |
Jun 08, 2011 | 10.44 | 10.59 | 10.29 | 10.38 | 255,680 | -0.09(-0.84%) |
Jun 07, 2011 | 10.57 | 10.65 | 10.38 | 10.47 | 222,416 | -0.01(-0.07%) |
Jun 06, 2011 | 10.74 | 10.76 | 10.43 | 10.47 | 297,877 | -0.15(-1.44%) |
Jun 03, 2011 | 10.61 | 10.79 | 10.55 | 10.63 | 393,697 | +0.34(+3.33%) |
May 24, 2011 | 10.49 | 10.55 | 10.27 | 10.28 | 498,115 | -0.16(-1.58%) |
May 23, 2011 | 10.42 | 10.64 | 10.30 | 10.45 | 797,240 | -0.20(-1.83%) |
May 20, 2011 | 10.65 | 10.76 | 10.33 | 10.64 | 374,510 | -0.08(-0.75%) |
May 19, 2011 | 10.38 | 10.92 | 10.20 | 10.72 | 906,629 | +0.41(+3.95%) |
May 18, 2011 | 10.11 | 10.36 | 9.975 | 10.32 | 277,838 | +0.24(+2.38%) |
May 17, 2011 | 10.11 | 10.14 | 9.917 | 10.07 | 273,659 | -0.04(-0.40%) |
May 16, 2011 | 10.05 | 10.36 | 10.00 | 10.12 | 569,689 | +0.04(+0.42%) |
May 13, 2011 | 10.15 | 10.15 | 9.912 | 10.07 | 280,225 | -0.08(-0.74%) |
May 12, 2011 | 9.852 | 10.23 | 9.795 | 10.15 | 219,841 | +0.27(+2.68%) |
May 11, 2011 | 10.16 | 10.22 | 9.837 | 9.882 | 202,557 | -0.33(-3.23%) |
May 10, 2011 | 9.927 | 10.24 | 9.862 | 10.21 | 303,692 | +0.36(+3.66%) |
May 09, 2011 | 9.685 | 9.887 | 9.640 | 9.852 | 140,616 | +0.14(+1.44%) |
May 06, 2011 | 9.795 | 9.985 | 9.662 | 9.712 | 138,225 | +0.06(+0.57%) |
May 05, 2011 | 9.677 | 9.960 | 9.527 | 9.657 | 321,703 | -0.12(-1.25%) |
May 04, 2011 | 9.957 | 10.13 | 9.772 | 9.780 | 292,962 | -0.19(-1.88%) |
May 03, 2011 | 10.43 | 10.53 | 9.909 | 9.967 | 748,348 | -0.46(-4.39%) |