Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.04 | 10.68 | 9.960 | 9.960 | 925 | +0.00(+0.00%) |
Jul 28, 2011 | 10.76 | 10.76 | 9.480 | 9.960 | 1,106 | -0.48(-4.60%) |
Jul 27, 2011 | 10.09 | 11.08 | 10.09 | 10.44 | 120 | -0.12(-1.14%) |
Jul 26, 2011 | 10.83 | 10.83 | 10.56 | 10.56 | 776 | +0.20(+1.93%) |
Jul 25, 2011 | 11.16 | 11.16 | 9.920 | 10.36 | 2,871 | -0.56(-5.13%) |
Jul 22, 2011 | 10.76 | 11.20 | 10.76 | 10.92 | 1,375 | +0.28(+2.63%) |
Jul 21, 2011 | 10.60 | 10.92 | 9.600 | 10.64 | 1,702 | +0.12(+1.14%) |
Jul 20, 2011 | 10.32 | 11.00 | 9.800 | 10.52 | 1,622 | +0.00(+0.00%) |
Jul 19, 2011 | 9.400 | 11.60 | 9.360 | 10.52 | 1,081 | +1.16(+12.40%) |
Jul 18, 2011 | 9.208 | 9.360 | 9.208 | 9.360 | 50 | -0.20(-2.10%) |
Jul 15, 2011 | 9.000 | 9.800 | 9.000 | 9.560 | 700 | -0.16(-1.65%) |
Jul 14, 2011 | 9.400 | 9.720 | 9.400 | 9.720 | 175 | +0.45(+4.90%) |
Jul 13, 2011 | 9.240 | 9.360 | 9.160 | 9.266 | 1,369 | -0.53(-5.45%) |
Jul 12, 2011 | 9.800 | 9.800 | 9.640 | 9.800 | 150 | +0.32(+3.38%) |
Jul 11, 2011 | 9.200 | 10.00 | 9.200 | 9.480 | 2,750 | +0.40(+4.41%) |
Jul 08, 2011 | 9.200 | 9.320 | 8.880 | 9.080 | 1,075 | -0.92(-9.20%) |
Jul 07, 2011 | 9.800 | 10.000 | 9.200 | 10.000 | 3,741 | +0.16(+1.62%) |
Jul 06, 2011 | 9.960 | 10.04 | 9.440 | 9.840 | 1,227 | -0.16(-1.60%) |
Jul 05, 2011 | 9.360 | 10.72 | 9.320 | 10.00 | 816 | +0.62(+6.62%) |
Jul 01, 2011 | 9.920 | 10.76 | 9.120 | 9.379 | 6,091 | -0.38(-3.90%) |
Jun 30, 2011 | 9.680 | 9.960 | 9.600 | 9.760 | 275 | +0.36(+3.83%) |
Jun 29, 2011 | 9.000 | 10.36 | 8.840 | 9.400 | 11,570 | +0.40(+4.44%) |
Jun 28, 2011 | 8.000 | 9.960 | 8.000 | 9.000 | 13,142 | +1.02(+12.77%) |
Jun 27, 2011 | 8.120 | 8.240 | 7.600 | 7.981 | 1,615 | -0.02(-0.24%) |
Jun 24, 2011 | 7.560 | 8.160 | 7.560 | 8.000 | 481 | +0.40(+5.26%) |
Jun 23, 2011 | 7.960 | 7.960 | 7.560 | 7.600 | 3,700 | -0.38(-4.71%) |
Jun 22, 2011 | 8.200 | 8.200 | 7.960 | 7.976 | 750 | -0.26(-3.20%) |
Jun 21, 2011 | 8.280 | 8.280 | 8.090 | 8.240 | 347 | +0.56(+7.29%) |
Jun 20, 2011 | 7.680 | 7.720 | 7.640 | 7.680 | 687 | +0.00(+0.00%) |
Jun 17, 2011 | 8.000 | 8.080 | 7.640 | 7.680 | 354 | -0.04(-0.52%) |
Jun 16, 2011 | 8.000 | 8.080 | 7.720 | 7.720 | 1,529 | -0.12(-1.53%) |
Jun 15, 2011 | 8.000 | 8.760 | 7.840 | 7.840 | 8,640 | -0.60(-7.11%) |
Jun 14, 2011 | 8.520 | 8.600 | 8.000 | 8.440 | 2,646 | -0.28(-3.21%) |
Jun 13, 2011 | 7.960 | 9.560 | 7.960 | 8.720 | 5,732 | +0.76(+9.54%) |
Jun 10, 2011 | 8.640 | 9.840 | 7.960 | 7.960 | 3,527 | -1.54(-16.20%) |
Jun 09, 2011 | 7.800 | 9.840 | 7.640 | 9.498 | 3,299 | +1.66(+21.15%) |
Jun 08, 2011 | 8.800 | 8.800 | 7.240 | 7.840 | 931 | -0.96(-10.90%) |
Jun 07, 2011 | 8.600 | 8.960 | 8.600 | 8.800 | 1,256 | -0.08(-0.90%) |
Jun 06, 2011 | 9.330 | 9.680 | 8.880 | 8.880 | 1,399 | -0.68(-7.11%) |
Jun 03, 2011 | 10.92 | 10.92 | 9.240 | 9.560 | 4,413 | -2.36(-19.80%) |
May 24, 2011 | 11.32 | 11.96 | 11.32 | 11.92 | 1,880 | +0.34(+2.97%) |
May 23, 2011 | 11.84 | 12.00 | 11.58 | 11.58 | 1,049 | -0.22(-1.90%) |
May 20, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 75 | -0.08(-0.67%) |
May 19, 2011 | 11.84 | 12.12 | 11.72 | 11.88 | 1,218 | -0.04(-0.34%) |
May 18, 2011 | 11.24 | 12.20 | 11.24 | 11.92 | 1,075 | +0.74(+6.64%) |
May 17, 2011 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | -0.38(-3.31%) |
May 16, 2011 | 11.44 | 11.76 | 11.21 | 11.56 | 3,200 | -0.44(-3.67%) |
May 13, 2011 | 12.44 | 12.44 | 11.28 | 12.00 | 3,713 | -0.28(-2.28%) |
May 12, 2011 | 12.52 | 12.52 | 11.96 | 12.28 | 1,245 | -0.12(-0.97%) |
May 11, 2011 | 12.40 | 12.72 | 12.26 | 12.40 | 1,224 | -0.06(-0.50%) |
May 10, 2011 | 12.52 | 12.52 | 12.46 | 12.46 | 387 | -0.10(-0.78%) |
May 09, 2011 | 12.56 | 12.60 | 12.00 | 12.56 | 312 | -0.04(-0.32%) |
May 06, 2011 | 12.12 | 12.60 | 12.12 | 12.60 | 1,910 | +0.32(+2.61%) |
May 05, 2011 | 11.44 | 12.56 | 11.44 | 12.28 | 2,375 | +0.68(+5.85%) |
May 04, 2011 | 11.32 | 11.60 | 11.00 | 11.60 | 4,512 | +0.20(+1.76%) |
May 03, 2011 | 11.88 | 12.64 | 11.24 | 11.40 | 3,388 | -0.44(-3.72%) |