Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.71 | 12.03 | 11.67 | 11.89 | 802,392 | +0.39(+3.36%) |
Jul 28, 2011 | 11.50 | 11.64 | 11.47 | 11.50 | 125,920 | +0.02(+0.22%) |
Jul 27, 2011 | 11.63 | 11.63 | 11.46 | 11.48 | 203,062 | -0.29(-2.49%) |
Jul 26, 2011 | 11.71 | 11.83 | 11.68 | 11.77 | 152,992 | +0.07(+0.59%) |
Jul 25, 2011 | 11.67 | 11.73 | 11.65 | 11.70 | 129,352 | -0.19(-1.63%) |
Jul 22, 2011 | 11.88 | 11.91 | 11.87 | 11.90 | 925,218 | +0.10(+0.85%) |
Jul 21, 2011 | 11.70 | 11.80 | 11.64 | 11.80 | 1,025,398 | +0.21(+1.83%) |
Jul 20, 2011 | 11.57 | 11.62 | 11.50 | 11.58 | 175,428 | +0.12(+1.09%) |
Jul 19, 2011 | 11.47 | 11.54 | 11.42 | 11.46 | 167,108 | +0.09(+0.82%) |
Jul 18, 2011 | 11.40 | 11.45 | 11.31 | 11.37 | 199,698 | -0.28(-2.41%) |
Jul 15, 2011 | 11.65 | 11.67 | 11.52 | 11.65 | 144,604 | +0.06(+0.48%) |
Jul 14, 2011 | 11.73 | 11.75 | 11.54 | 11.59 | 78,037 | -0.16(-1.33%) |
Jul 13, 2011 | 11.68 | 11.88 | 11.65 | 11.75 | 165,333 | +0.16(+1.35%) |
Jul 12, 2011 | 11.63 | 11.67 | 11.58 | 11.59 | 84,292 | -0.04(-0.38%) |
Jul 11, 2011 | 11.63 | 11.70 | 11.56 | 11.63 | 185,987 | -0.28(-2.36%) |
Jul 08, 2011 | 11.97 | 12.00 | 11.83 | 11.92 | 246,460 | -0.06(-0.52%) |
Jul 07, 2011 | 11.98 | 12.03 | 11.95 | 11.98 | 94,044 | +0.05(+0.42%) |
Jul 06, 2011 | 11.92 | 11.96 | 11.83 | 11.93 | 118,044 | -0.16(-1.29%) |
Jul 05, 2011 | 12.13 | 12.19 | 12.05 | 12.08 | 248,675 | +0.19(+1.63%) |
Jul 01, 2011 | 11.78 | 11.93 | 11.77 | 11.89 | 287,291 | +0.02(+0.21%) |
Jun 30, 2011 | 11.67 | 11.93 | 11.67 | 11.87 | 306,841 | +0.19(+1.66%) |
Jun 29, 2011 | 11.55 | 11.68 | 11.52 | 11.67 | 128,538 | +0.19(+1.69%) |
Jun 28, 2011 | 11.37 | 11.50 | 11.34 | 11.48 | 213,857 | +0.11(+0.99%) |
Jun 27, 2011 | 11.24 | 11.42 | 11.24 | 11.37 | 186,768 | +0.04(+0.33%) |
Jun 24, 2011 | 11.38 | 11.39 | 11.28 | 11.33 | 145,085 | -0.09(-0.82%) |
Jun 23, 2011 | 11.24 | 11.43 | 11.22 | 11.42 | 236,889 | -0.10(-0.87%) |
Jun 22, 2011 | 11.52 | 11.60 | 11.48 | 11.52 | 845,459 | -0.06(-0.54%) |
Jun 21, 2011 | 11.42 | 11.60 | 11.39 | 11.58 | 258,413 | -0.03(-0.27%) |
Jun 20, 2011 | 11.62 | 11.65 | 11.59 | 11.62 | 166,738 | +0.07(+0.59%) |
Jun 17, 2011 | 11.59 | 11.63 | 11.53 | 11.55 | 86,277 | +0.05(+0.43%) |
Jun 16, 2011 | 11.45 | 11.54 | 11.39 | 11.50 | 225,822 | -0.19(-1.66%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.67 | 11.69 | 142,140 | -0.33(-2.75%) |
Jun 14, 2011 | 11.99 | 12.04 | 11.97 | 12.02 | 162,914 | +0.09(+0.73%) |
Jun 13, 2011 | 11.88 | 11.97 | 11.85 | 11.93 | 309,391 | +0.14(+1.22%) |
Jun 10, 2011 | 11.95 | 11.96 | 11.75 | 11.79 | 383,329 | -0.09(-0.74%) |
Jun 09, 2011 | 11.84 | 11.89 | 11.80 | 11.88 | 192,058 | +0.24(+2.09%) |
Jun 08, 2011 | 11.63 | 11.64 | 11.54 | 11.63 | 216,486 | -0.07(-0.64%) |
Jun 07, 2011 | 11.75 | 11.77 | 11.68 | 11.71 | 79,490 | +0.09(+0.75%) |
Jun 06, 2011 | 11.60 | 11.67 | 11.58 | 11.62 | 294,830 | +0.03(+0.27%) |
Jun 03, 2011 | 11.47 | 11.67 | 11.47 | 11.59 | 135,083 | +0.21(+1.86%) |
May 24, 2011 | 11.40 | 11.45 | 11.35 | 11.38 | 165,553 | -0.06(-0.49%) |
May 23, 2011 | 11.42 | 11.46 | 11.38 | 11.44 | 158,118 | -0.24(-2.08%) |
May 20, 2011 | 11.75 | 11.78 | 11.57 | 11.68 | 131,613 | -0.11(-0.90%) |
May 19, 2011 | 11.67 | 11.79 | 11.63 | 11.78 | 152,054 | +0.14(+1.23%) |
May 18, 2011 | 11.50 | 11.65 | 11.48 | 11.64 | 177,854 | -0.04(-0.32%) |
May 17, 2011 | 11.61 | 11.71 | 11.54 | 11.68 | 267,561 | +0.07(+0.59%) |
May 16, 2011 | 11.55 | 11.72 | 11.54 | 11.61 | 1,484,889 | -0.18(-1.54%) |
May 13, 2011 | 11.93 | 11.96 | 11.72 | 11.79 | 532,190 | -0.01(-0.05%) |
May 12, 2011 | 11.77 | 11.83 | 11.68 | 11.80 | 151,693 | +0.05(+0.42%) |
May 11, 2011 | 11.88 | 11.88 | 11.70 | 11.75 | 190,454 | +0.01(+0.11%) |
May 10, 2011 | 11.65 | 11.75 | 11.63 | 11.73 | 168,967 | +0.20(+1.73%) |
May 09, 2011 | 11.57 | 11.58 | 11.51 | 11.54 | 770,211 | -0.06(-0.48%) |
May 06, 2011 | 11.70 | 11.77 | 11.55 | 11.59 | 598,485 | +0.12(+1.03%) |
May 05, 2011 | 11.56 | 11.59 | 11.42 | 11.47 | 357,550 | -0.09(-0.81%) |
May 04, 2011 | 11.68 | 11.70 | 11.54 | 11.57 | 717,358 | -0.15(-1.28%) |
May 03, 2011 | 11.81 | 11.84 | 11.70 | 11.72 | 1,128,848 | -0.18(-1.52%) |