Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.30 | 12.86 | 12.16 | 12.70 | 718,089 | +0.28(+2.23%) |
Jul 28, 2011 | 12.47 | 13.10 | 12.35 | 12.43 | 1,292,771 | +0.01(+0.12%) |
Jul 27, 2011 | 12.82 | 12.82 | 12.37 | 12.41 | 840,198 | -0.51(-3.96%) |
Jul 26, 2011 | 12.63 | 13.00 | 12.54 | 12.92 | 585,256 | +0.35(+2.79%) |
Jul 25, 2011 | 12.71 | 12.89 | 12.56 | 12.57 | 594,600 | -0.25(-1.94%) |
Jul 22, 2011 | 12.86 | 12.92 | 12.78 | 12.82 | 412,903 | -0.31(-2.39%) |
Jul 21, 2011 | 13.00 | 13.24 | 12.95 | 13.13 | 527,836 | +0.12(+0.95%) |
Jul 20, 2011 | 13.10 | 13.22 | 12.82 | 13.01 | 363,568 | -0.04(-0.34%) |
Jul 19, 2011 | 12.70 | 13.16 | 12.70 | 13.05 | 1,123,922 | +0.47(+3.77%) |
Jul 18, 2011 | 12.56 | 12.68 | 12.42 | 12.58 | 791,540 | -0.04(-0.35%) |
Jul 15, 2011 | 12.76 | 12.94 | 12.44 | 12.62 | 1,133,111 | -0.07(-0.52%) |
Jul 14, 2011 | 12.88 | 12.99 | 12.59 | 12.69 | 1,049,891 | -0.11(-0.86%) |
Jul 13, 2011 | 12.78 | 12.97 | 12.71 | 12.80 | 561,320 | +0.10(+0.80%) |
Jul 12, 2011 | 12.76 | 13.00 | 12.65 | 12.70 | 736,896 | -0.12(-0.97%) |
Jul 11, 2011 | 12.80 | 13.04 | 12.54 | 12.82 | 825,097 | -0.07(-0.57%) |
Jul 08, 2011 | 12.81 | 13.05 | 12.68 | 12.89 | 1,140,139 | -0.14(-1.07%) |
Jul 07, 2011 | 12.82 | 13.15 | 12.73 | 13.03 | 2,068,254 | +0.36(+2.82%) |
Jul 06, 2011 | 12.47 | 12.70 | 12.34 | 12.67 | 710,383 | +0.20(+1.64%) |
Jul 05, 2011 | 12.50 | 12.64 | 12.40 | 12.47 | 817,606 | -0.29(-2.29%) |
Jul 01, 2011 | 12.06 | 12.79 | 12.06 | 12.76 | 1,262,477 | +0.66(+5.43%) |
Jun 30, 2011 | 12.07 | 12.43 | 12.06 | 12.10 | 1,180,820 | -0.01(-0.12%) |
Jun 29, 2011 | 12.42 | 12.49 | 11.89 | 12.12 | 2,855,498 | -0.22(-1.77%) |
Jun 28, 2011 | 12.46 | 12.59 | 12.07 | 12.34 | 2,913,896 | -0.03(-0.24%) |
Jun 27, 2011 | 12.63 | 12.86 | 12.26 | 12.37 | 1,887,013 | -0.23(-1.85%) |
Jun 24, 2011 | 12.88 | 13.16 | 12.59 | 12.60 | 5,257,714 | -0.30(-2.32%) |
Jun 23, 2011 | 13.36 | 13.75 | 12.83 | 12.90 | 4,293,573 | -0.58(-4.28%) |
Jun 22, 2011 | 13.87 | 14.01 | 13.34 | 13.48 | 3,026,140 | -0.35(-2.53%) |
Jun 21, 2011 | 14.72 | 14.94 | 13.78 | 13.83 | 2,221,641 | -0.88(-5.96%) |
Jun 20, 2011 | 15.11 | 15.19 | 14.65 | 14.70 | 2,176,748 | -0.20(-1.32%) |
Jun 17, 2011 | 14.69 | 14.97 | 14.35 | 14.90 | 4,512,538 | +0.42(+2.87%) |
Jun 16, 2011 | 14.54 | 14.86 | 13.85 | 14.48 | 1,305,453 | -0.04(-0.30%) |
Jun 15, 2011 | 14.77 | 14.89 | 14.18 | 14.53 | 1,037,476 | -0.32(-2.16%) |
Jun 14, 2011 | 14.28 | 14.94 | 14.28 | 14.85 | 1,946,036 | +0.66(+4.63%) |
Jun 13, 2011 | 14.23 | 14.53 | 14.17 | 14.19 | 1,038,072 | -0.04(-0.31%) |
Jun 10, 2011 | 14.28 | 14.54 | 13.94 | 14.24 | 1,170,169 | -0.18(-1.22%) |
Jun 09, 2011 | 14.00 | 14.56 | 13.84 | 14.41 | 1,827,745 | +0.38(+2.71%) |
Jun 08, 2011 | 13.83 | 14.22 | 13.69 | 14.03 | 1,444,424 | +0.18(+1.32%) |
Jun 07, 2011 | 13.32 | 14.05 | 13.30 | 13.85 | 1,969,944 | +0.49(+3.66%) |
Jun 06, 2011 | 13.32 | 13.64 | 13.29 | 13.36 | 1,437,549 | -0.01(-0.11%) |
Jun 03, 2011 | 13.53 | 13.81 | 13.29 | 13.38 | 1,948,943 | -0.73(-5.18%) |
May 24, 2011 | 13.69 | 14.24 | 13.58 | 14.11 | 6,748,829 | +0.53(+3.93%) |
May 23, 2011 | 13.21 | 13.64 | 13.07 | 13.57 | 6,737,481 | +0.19(+1.42%) |
May 20, 2011 | 13.47 | 13.65 | 12.94 | 13.38 | 15,660,744 | +3.08(+29.91%) |
May 19, 2011 | 10.32 | 10.33 | 10.10 | 10.30 | 981,924 | +0.09(+0.93%) |
May 18, 2011 | 10.16 | 10.29 | 10.08 | 10.21 | 1,241,572 | +0.00(+0.00%) |
May 17, 2011 | 9.987 | 10.33 | 9.893 | 10.21 | 1,793,861 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.62 | 9.841 | 10.08 | 1,571,056 | -0.12(-1.22%) |
May 13, 2011 | 9.980 | 10.33 | 9.944 | 10.21 | 1,260,140 | +0.26(+2.57%) |
May 12, 2011 | 10.03 | 10.06 | 9.316 | 9.951 | 1,326,352 | +0.12(+1.26%) |
May 11, 2011 | 9.966 | 10.16 | 9.783 | 9.827 | 1,136,863 | -0.09(-0.88%) |
May 10, 2011 | 10.08 | 10.35 | 9.783 | 9.914 | 1,956,096 | -0.17(-1.67%) |
May 09, 2011 | 10.31 | 10.36 | 9.790 | 10.08 | 2,007,747 | -0.41(-3.90%) |
May 06, 2011 | 9.542 | 10.64 | 9.425 | 10.49 | 5,357,596 | +1.21(+13.06%) |
May 05, 2011 | 8.673 | 9.615 | 8.556 | 9.279 | 4,099,020 | +0.51(+5.83%) |
May 04, 2011 | 7.637 | 9.009 | 7.615 | 8.768 | 2,809,374 | +1.10(+14.27%) |
May 03, 2011 | 7.790 | 7.812 | 7.593 | 7.673 | 751,791 | -0.15(-1.96%) |