Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.64 | 11.85 | 11.45 | 11.77 | 143,153 | +0.07(+0.64%) |
Jul 28, 2011 | 11.58 | 11.89 | 11.55 | 11.70 | 123,098 | +0.11(+0.93%) |
Jul 27, 2011 | 11.50 | 11.84 | 11.50 | 11.59 | 204,687 | -0.39(-3.25%) |
Jul 26, 2011 | 11.98 | 12.03 | 11.77 | 11.98 | 166,570 | -0.05(-0.41%) |
Jul 25, 2011 | 11.99 | 12.19 | 11.70 | 12.03 | 164,481 | -0.07(-0.55%) |
Jul 22, 2011 | 12.16 | 12.19 | 12.08 | 12.09 | 129,193 | -0.04(-0.34%) |
Jul 21, 2011 | 12.08 | 12.21 | 12.01 | 12.13 | 205,351 | +0.12(+0.96%) |
Jul 20, 2011 | 12.04 | 12.17 | 11.80 | 12.02 | 152,160 | +0.02(+0.21%) |
Jul 19, 2011 | 11.79 | 12.02 | 11.63 | 11.99 | 121,247 | +0.35(+2.98%) |
Jul 18, 2011 | 11.65 | 11.74 | 11.50 | 11.65 | 211,386 | -0.18(-1.54%) |
Jul 15, 2011 | 11.83 | 11.88 | 11.54 | 11.83 | 276,960 | +0.12(+1.06%) |
Jul 14, 2011 | 11.74 | 12.12 | 11.59 | 11.70 | 244,761 | -0.10(-0.84%) |
Jul 13, 2011 | 11.82 | 12.11 | 11.77 | 11.80 | 244,180 | +0.08(+0.71%) |
Jul 12, 2011 | 11.66 | 11.95 | 11.59 | 11.72 | 253,568 | -0.04(-0.35%) |
Jul 11, 2011 | 12.03 | 12.04 | 11.65 | 11.76 | 437,137 | -0.29(-2.40%) |
Jul 08, 2011 | 11.97 | 12.08 | 11.82 | 12.05 | 353,507 | +0.02(+0.21%) |
Jul 07, 2011 | 11.97 | 12.11 | 11.87 | 12.03 | 265,779 | +0.24(+2.03%) |
Jul 06, 2011 | 11.63 | 11.91 | 11.57 | 11.79 | 557,389 | +0.13(+1.14%) |
Jul 05, 2011 | 11.58 | 11.66 | 11.42 | 11.65 | 155,153 | +0.12(+1.00%) |
Jul 01, 2011 | 11.12 | 11.58 | 11.12 | 11.54 | 305,221 | +0.34(+3.03%) |
Jun 30, 2011 | 11.12 | 11.41 | 11.12 | 11.20 | 354,921 | -0.04(-0.33%) |
Jun 29, 2011 | 11.29 | 11.35 | 11.15 | 11.24 | 242,857 | +0.05(+0.48%) |
Jun 28, 2011 | 10.95 | 11.30 | 10.84 | 11.18 | 384,405 | +0.33(+3.05%) |
Jun 27, 2011 | 10.69 | 10.93 | 10.61 | 10.85 | 156,231 | +0.12(+1.16%) |
Jun 24, 2011 | 10.82 | 10.82 | 10.42 | 10.73 | 156,453 | +0.00(+0.00%) |
Jun 23, 2011 | 10.64 | 10.75 | 10.46 | 10.73 | 232,748 | -0.08(-0.77%) |
Jun 22, 2011 | 10.76 | 10.83 | 10.59 | 10.81 | 255,948 | +0.06(+0.54%) |
Jun 21, 2011 | 10.72 | 10.79 | 10.58 | 10.75 | 333,489 | +0.17(+1.56%) |
Jun 20, 2011 | 10.60 | 10.73 | 10.43 | 10.59 | 241,728 | +0.02(+0.23%) |
Jun 17, 2011 | 10.51 | 10.61 | 10.34 | 10.56 | 325,136 | +0.14(+1.35%) |
Jun 16, 2011 | 10.43 | 10.59 | 10.21 | 10.42 | 295,182 | -0.04(-0.39%) |
Jun 15, 2011 | 10.43 | 10.67 | 10.13 | 10.46 | 644,465 | -0.03(-0.32%) |
Jun 14, 2011 | 10.20 | 10.74 | 10.02 | 10.50 | 694,233 | +0.35(+3.42%) |
Jun 13, 2011 | 10.20 | 10.20 | 9.958 | 10.15 | 181,588 | -0.05(-0.49%) |
Jun 10, 2011 | 10.07 | 10.31 | 9.925 | 10.20 | 195,273 | +0.02(+0.16%) |
Jun 09, 2011 | 9.780 | 10.23 | 9.710 | 10.18 | 351,435 | +0.41(+4.23%) |
Jun 08, 2011 | 9.710 | 9.809 | 9.693 | 9.768 | 101,300 | +0.00(+0.00%) |
Jun 07, 2011 | 9.693 | 9.900 | 9.660 | 9.768 | 162,555 | +0.17(+1.81%) |
Jun 06, 2011 | 9.644 | 9.851 | 9.487 | 9.594 | 164,673 | -0.15(-1.53%) |
Jun 03, 2011 | 9.214 | 9.793 | 9.106 | 9.743 | 271,623 | +0.10(+1.03%) |
May 24, 2011 | 10.02 | 10.11 | 9.619 | 9.644 | 419,724 | -0.26(-2.67%) |
May 23, 2011 | 10.13 | 10.41 | 9.884 | 9.908 | 230,266 | -0.35(-3.39%) |
May 20, 2011 | 10.34 | 10.42 | 10.20 | 10.26 | 134,934 | -0.17(-1.66%) |
May 19, 2011 | 10.75 | 10.82 | 10.41 | 10.43 | 123,947 | -0.24(-2.25%) |
May 18, 2011 | 10.55 | 10.75 | 10.55 | 10.67 | 386,718 | +0.17(+1.65%) |
May 17, 2011 | 10.50 | 10.63 | 10.31 | 10.50 | 235,588 | -0.11(-1.01%) |
May 16, 2011 | 10.81 | 10.93 | 10.55 | 10.60 | 212,552 | -0.18(-1.69%) |
May 13, 2011 | 10.94 | 11.08 | 10.75 | 10.79 | 178,552 | -0.10(-0.91%) |
May 12, 2011 | 10.69 | 10.96 | 10.56 | 10.88 | 261,891 | +0.12(+1.07%) |
May 11, 2011 | 11.14 | 11.15 | 10.67 | 10.77 | 294,501 | -0.38(-3.42%) |
May 10, 2011 | 10.72 | 11.17 | 10.72 | 11.15 | 306,723 | +0.53(+4.96%) |
May 09, 2011 | 10.18 | 10.70 | 10.06 | 10.62 | 168,142 | +0.40(+3.95%) |
May 06, 2011 | 10.38 | 10.54 | 10.01 | 10.22 | 232,658 | +0.00(+0.00%) |
May 05, 2011 | 10.32 | 10.47 | 10.17 | 10.22 | 388,702 | -0.26(-2.44%) |
May 04, 2011 | 10.50 | 10.52 | 10.34 | 10.47 | 245,463 | -0.12(-1.09%) |
May 03, 2011 | 10.47 | 10.62 | 10.29 | 10.59 | 192,902 | +0.04(+0.39%) |