Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.73 | 11.18 | 10.65 | 11.04 | 141,274 | +0.15(+1.36%) |
Jul 28, 2011 | 11.51 | 11.51 | 10.89 | 10.89 | 229,165 | -0.59(-5.15%) |
Jul 27, 2011 | 11.59 | 11.94 | 11.31 | 11.48 | 371,148 | -0.11(-0.94%) |
Jul 26, 2011 | 11.90 | 11.95 | 11.57 | 11.59 | 153,586 | -0.31(-2.61%) |
Jul 25, 2011 | 12.00 | 12.21 | 11.82 | 11.90 | 75,010 | -0.26(-2.11%) |
Jul 22, 2011 | 12.12 | 12.16 | 12.08 | 12.16 | 163,705 | -0.06(-0.51%) |
Jul 21, 2011 | 12.16 | 12.30 | 11.97 | 12.22 | 120,041 | +0.13(+1.09%) |
Jul 20, 2011 | 12.29 | 12.29 | 11.89 | 12.09 | 62,253 | -0.16(-1.27%) |
Jul 19, 2011 | 11.97 | 12.25 | 11.88 | 12.25 | 87,159 | +0.47(+3.96%) |
Jul 18, 2011 | 12.11 | 12.21 | 11.76 | 11.78 | 120,966 | -0.45(-3.69%) |
Jul 15, 2011 | 12.24 | 12.32 | 11.99 | 12.23 | 238,314 | +0.10(+0.83%) |
Jul 14, 2011 | 12.05 | 12.29 | 12.05 | 12.13 | 133,917 | +0.05(+0.39%) |
Jul 13, 2011 | 12.07 | 12.29 | 11.92 | 12.08 | 96,869 | +0.15(+1.24%) |
Jul 12, 2011 | 11.86 | 12.18 | 11.67 | 11.94 | 230,537 | -0.05(-0.45%) |
Jul 11, 2011 | 12.28 | 12.32 | 11.91 | 11.99 | 165,659 | -0.46(-3.68%) |
Jul 08, 2011 | 12.39 | 12.59 | 12.10 | 12.45 | 214,730 | -0.20(-1.60%) |
Jul 07, 2011 | 12.61 | 12.71 | 12.57 | 12.65 | 182,789 | +0.12(+0.93%) |
Jul 06, 2011 | 12.29 | 12.66 | 12.24 | 12.53 | 253,008 | +0.24(+1.96%) |
Jul 05, 2011 | 12.12 | 12.32 | 12.02 | 12.29 | 193,627 | +0.14(+1.15%) |
Jul 01, 2011 | 11.89 | 12.18 | 11.80 | 12.15 | 260,034 | +0.31(+2.63%) |
Jun 30, 2011 | 11.86 | 12.10 | 11.74 | 11.84 | 220,415 | +0.05(+0.40%) |
Jun 29, 2011 | 11.66 | 11.86 | 11.58 | 11.80 | 135,538 | +0.18(+1.54%) |
Jun 28, 2011 | 11.55 | 11.64 | 11.44 | 11.62 | 131,860 | +0.08(+0.67%) |
Jun 27, 2011 | 11.46 | 11.59 | 11.19 | 11.54 | 122,342 | +0.12(+1.09%) |
Jun 24, 2011 | 11.12 | 11.44 | 10.91 | 11.41 | 381,859 | +0.33(+2.95%) |
Jun 23, 2011 | 10.91 | 11.15 | 10.69 | 11.09 | 216,916 | +0.01(+0.07%) |
Jun 22, 2011 | 11.43 | 11.55 | 11.05 | 11.08 | 108,426 | -0.41(-3.59%) |
Jun 21, 2011 | 10.96 | 11.52 | 10.89 | 11.49 | 161,148 | +0.61(+5.65%) |
Jun 20, 2011 | 10.75 | 10.89 | 10.69 | 10.88 | 141,508 | +0.30(+2.79%) |
Jun 17, 2011 | 10.64 | 10.78 | 10.57 | 10.58 | 211,568 | +0.08(+0.74%) |
Jun 16, 2011 | 10.65 | 10.88 | 10.33 | 10.50 | 136,542 | -0.13(-1.24%) |
Jun 15, 2011 | 11.02 | 11.02 | 10.57 | 10.64 | 240,827 | -0.54(-4.80%) |
Jun 14, 2011 | 10.91 | 11.18 | 10.83 | 11.17 | 144,208 | +0.46(+4.28%) |
Jun 13, 2011 | 11.08 | 11.22 | 10.70 | 10.71 | 170,069 | -0.32(-2.89%) |
Jun 10, 2011 | 11.59 | 11.66 | 10.96 | 11.03 | 279,546 | -0.51(-4.38%) |
Jun 09, 2011 | 11.31 | 11.59 | 11.27 | 11.54 | 219,068 | +0.28(+2.49%) |
Jun 08, 2011 | 11.08 | 11.35 | 10.99 | 11.26 | 257,379 | +0.14(+1.26%) |
Jun 07, 2011 | 11.29 | 11.38 | 10.97 | 11.12 | 189,289 | -0.03(-0.28%) |
Jun 06, 2011 | 11.44 | 11.66 | 11.09 | 11.15 | 350,755 | +0.19(+1.70%) |
Jun 03, 2011 | 10.88 | 11.20 | 10.78 | 10.96 | 208,384 | +0.23(+2.17%) |
May 24, 2011 | 10.71 | 10.90 | 10.61 | 10.73 | 144,776 | +0.11(+1.03%) |
May 23, 2011 | 10.52 | 10.78 | 10.39 | 10.62 | 166,779 | -0.16(-1.51%) |
May 20, 2011 | 10.68 | 11.00 | 10.30 | 10.78 | 244,607 | +0.11(+1.02%) |
May 19, 2011 | 11.52 | 11.52 | 10.59 | 10.68 | 455,140 | -0.76(-6.66%) |
May 18, 2011 | 11.38 | 11.50 | 11.21 | 11.44 | 243,813 | +0.13(+1.17%) |
May 17, 2011 | 10.76 | 11.55 | 10.76 | 11.31 | 298,820 | +0.50(+4.60%) |
May 16, 2011 | 11.13 | 11.27 | 10.80 | 10.81 | 136,601 | -0.39(-3.47%) |
May 13, 2011 | 11.57 | 11.58 | 11.14 | 11.20 | 112,587 | -0.32(-2.77%) |
May 12, 2011 | 10.92 | 11.53 | 10.77 | 11.52 | 164,457 | +0.56(+5.11%) |
May 11, 2011 | 11.03 | 11.04 | 10.85 | 10.96 | 119,449 | -0.10(-0.91%) |
May 10, 2011 | 10.97 | 11.10 | 10.92 | 11.06 | 147,579 | +0.15(+1.42%) |
May 09, 2011 | 10.99 | 11.03 | 10.73 | 10.90 | 156,023 | +0.01(+0.07%) |
May 06, 2011 | 10.91 | 10.98 | 10.72 | 10.89 | 140,867 | +0.15(+1.44%) |
May 05, 2011 | 10.72 | 10.94 | 10.59 | 10.74 | 221,433 | -0.08(-0.72%) |
May 04, 2011 | 10.68 | 11.10 | 10.64 | 10.82 | 254,536 | +0.18(+1.67%) |
May 03, 2011 | 10.83 | 10.83 | 10.45 | 10.64 | 136,287 | -0.15(-1.36%) |