Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.93 | 12.19 | 11.72 | 12.05 | 701,445 | -0.10(-0.80%) |
Jul 28, 2011 | 12.24 | 12.28 | 12.06 | 12.15 | 955,869 | -0.15(-1.22%) |
Jul 27, 2011 | 12.64 | 12.64 | 12.09 | 12.30 | 1,374,498 | -0.26(-2.07%) |
Jul 26, 2011 | 12.01 | 12.58 | 11.94 | 12.56 | 1,768,200 | +0.66(+5.55%) |
Jul 25, 2011 | 11.77 | 11.94 | 11.74 | 11.90 | 345,279 | -0.02(-0.20%) |
Jul 22, 2011 | 11.92 | 12.05 | 11.77 | 11.92 | 268,110 | +0.01(+0.08%) |
Jul 21, 2011 | 11.90 | 12.08 | 11.51 | 11.91 | 269,829 | +0.07(+0.62%) |
Jul 20, 2011 | 12.04 | 12.12 | 11.66 | 11.84 | 358,938 | -0.19(-1.61%) |
Jul 19, 2011 | 11.79 | 12.03 | 11.62 | 12.03 | 371,934 | +0.37(+3.20%) |
Jul 18, 2011 | 11.87 | 11.87 | 11.61 | 11.66 | 354,180 | -0.29(-2.43%) |
Jul 15, 2011 | 11.78 | 11.97 | 11.60 | 11.95 | 483,738 | +0.21(+1.76%) |
Jul 14, 2011 | 11.93 | 12.01 | 11.71 | 11.74 | 316,956 | -0.12(-1.04%) |
Jul 13, 2011 | 11.92 | 12.10 | 11.55 | 11.87 | 465,444 | +0.01(+0.11%) |
Jul 12, 2011 | 11.82 | 11.94 | 11.71 | 11.85 | 567,603 | +0.00(+0.03%) |
Jul 11, 2011 | 11.89 | 11.96 | 11.82 | 11.85 | 643,905 | -0.13(-1.09%) |
Jul 08, 2011 | 11.89 | 12.03 | 11.89 | 11.98 | 427,179 | -0.02(-0.14%) |
Jul 07, 2011 | 11.83 | 12.02 | 11.70 | 12.00 | 812,931 | +0.23(+1.98%) |
Jul 06, 2011 | 11.46 | 11.78 | 11.40 | 11.76 | 662,958 | +0.30(+2.59%) |
Jul 05, 2011 | 11.32 | 11.49 | 11.23 | 11.47 | 619,215 | +0.16(+1.45%) |
Jul 01, 2011 | 11.22 | 11.62 | 11.11 | 11.30 | 457,461 | +0.05(+0.41%) |
Jun 30, 2011 | 11.18 | 11.55 | 11.01 | 11.26 | 641,460 | +0.21(+1.93%) |
Jun 29, 2011 | 11.07 | 11.13 | 10.93 | 11.04 | 623,592 | +0.02(+0.15%) |
Jun 28, 2011 | 10.66 | 11.04 | 10.66 | 11.03 | 526,419 | +0.40(+3.80%) |
Jun 27, 2011 | 10.50 | 10.69 | 10.34 | 10.62 | 737,715 | +0.10(+0.92%) |
Jun 24, 2011 | 10.38 | 10.54 | 10.29 | 10.53 | 1,362,753 | +0.16(+1.54%) |
Jun 23, 2011 | 10.06 | 10.41 | 10.00 | 10.37 | 638,346 | +0.15(+1.47%) |
Jun 22, 2011 | 10.04 | 10.32 | 10.02 | 10.22 | 757,554 | +0.08(+0.79%) |
Jun 21, 2011 | 9.780 | 10.15 | 9.680 | 10.14 | 467,649 | +0.44(+4.54%) |
Jun 20, 2011 | 9.680 | 9.757 | 9.567 | 9.697 | 354,702 | -0.01(-0.07%) |
Jun 17, 2011 | 9.837 | 9.860 | 9.570 | 9.703 | 1,127,664 | -0.08(-0.82%) |
Jun 16, 2011 | 9.683 | 9.873 | 9.620 | 9.783 | 356,496 | +0.12(+1.21%) |
Jun 15, 2011 | 9.800 | 9.897 | 9.640 | 9.667 | 363,834 | -0.26(-2.65%) |
Jun 14, 2011 | 9.757 | 9.953 | 9.757 | 9.930 | 251,391 | +0.28(+2.90%) |
Jun 13, 2011 | 9.807 | 9.807 | 9.630 | 9.650 | 255,756 | -0.11(-1.13%) |
Jun 10, 2011 | 9.920 | 9.947 | 9.740 | 9.760 | 223,884 | -0.25(-2.50%) |
Jun 09, 2011 | 9.883 | 10.03 | 9.633 | 10.01 | 318,009 | +0.12(+1.18%) |
Jun 08, 2011 | 9.997 | 10.05 | 9.857 | 9.893 | 409,566 | -0.16(-1.59%) |
Jun 07, 2011 | 10.02 | 10.15 | 9.877 | 10.05 | 310,197 | +0.14(+1.45%) |
Jun 06, 2011 | 10.13 | 10.15 | 9.903 | 9.910 | 410,910 | -0.14(-1.39%) |
Jun 03, 2011 | 10.18 | 10.58 | 10.02 | 10.05 | 432,309 | -0.07(-0.72%) |
May 24, 2011 | 10.34 | 10.34 | 10.01 | 10.12 | 787,623 | -0.16(-1.59%) |
May 23, 2011 | 10.33 | 10.37 | 10.19 | 10.29 | 810,201 | -0.14(-1.31%) |
May 20, 2011 | 10.40 | 10.52 | 10.38 | 10.42 | 507,831 | -0.04(-0.33%) |
May 19, 2011 | 10.43 | 10.52 | 10.35 | 10.46 | 768,231 | +0.09(+0.88%) |
May 18, 2011 | 10.18 | 10.45 | 10.12 | 10.37 | 281,976 | +0.21(+2.10%) |
May 17, 2011 | 10.17 | 10.25 | 10.13 | 10.15 | 342,948 | -0.10(-0.94%) |
May 16, 2011 | 10.51 | 10.51 | 10.25 | 10.25 | 347,790 | -0.33(-3.12%) |
May 13, 2011 | 10.77 | 10.77 | 10.55 | 10.58 | 427,614 | -0.18(-1.64%) |
May 12, 2011 | 10.57 | 10.77 | 10.42 | 10.76 | 772,254 | +0.16(+1.48%) |
May 11, 2011 | 10.58 | 10.74 | 10.44 | 10.60 | 553,347 | -0.05(-0.50%) |
May 10, 2011 | 10.53 | 10.67 | 10.52 | 10.65 | 464,397 | +0.22(+2.07%) |
May 09, 2011 | 10.28 | 10.52 | 10.21 | 10.44 | 276,213 | +0.16(+1.59%) |
May 06, 2011 | 10.45 | 10.53 | 10.21 | 10.27 | 188,535 | -0.03(-0.29%) |
May 05, 2011 | 10.31 | 10.54 | 10.15 | 10.30 | 237,291 | -0.10(-0.93%) |
May 04, 2011 | 10.53 | 10.53 | 10.22 | 10.40 | 345,012 | -0.14(-1.36%) |
May 03, 2011 | 10.76 | 10.82 | 10.44 | 10.54 | 371,112 | -0.23(-2.13%) |