Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.18 | 10.62 | 9.950 | 10.60 | 388,108 | +0.22(+2.12%) |
Jul 28, 2011 | 10.92 | 11.31 | 10.33 | 10.38 | 378,142 | -0.57(-5.21%) |
Jul 27, 2011 | 12.50 | 12.50 | 10.38 | 10.95 | 682,611 | -2.09(-16.03%) |
Jul 26, 2011 | 13.58 | 13.78 | 13.03 | 13.04 | 152,603 | -0.60(-4.40%) |
Jul 25, 2011 | 13.75 | 13.92 | 13.51 | 13.64 | 194,710 | -0.31(-2.22%) |
Jul 22, 2011 | 14.05 | 14.20 | 13.80 | 13.95 | 178,587 | -0.04(-0.29%) |
Jul 21, 2011 | 14.48 | 14.48 | 13.95 | 13.99 | 178,363 | -0.42(-2.91%) |
Jul 20, 2011 | 14.15 | 14.58 | 14.10 | 14.41 | 48,121 | +0.28(+1.98%) |
Jul 19, 2011 | 14.14 | 14.24 | 13.81 | 14.13 | 259,903 | +0.16(+1.15%) |
Jul 18, 2011 | 14.32 | 14.51 | 13.70 | 13.97 | 126,332 | -0.40(-2.78%) |
Jul 15, 2011 | 14.66 | 14.66 | 14.16 | 14.37 | 156,084 | -0.20(-1.37%) |
Jul 14, 2011 | 14.90 | 15.01 | 14.35 | 14.57 | 99,247 | -0.25(-1.69%) |
Jul 13, 2011 | 14.57 | 15.08 | 14.54 | 14.82 | 145,049 | +0.40(+2.77%) |
Jul 12, 2011 | 14.32 | 14.62 | 14.12 | 14.42 | 245,356 | -0.08(-0.55%) |
Jul 11, 2011 | 14.31 | 14.62 | 14.18 | 14.50 | 195,876 | -0.12(-0.82%) |
Jul 08, 2011 | 14.37 | 14.72 | 14.34 | 14.62 | 116,071 | -0.09(-0.61%) |
Jul 07, 2011 | 14.32 | 14.78 | 14.02 | 14.71 | 92,459 | +0.62(+4.40%) |
Jul 06, 2011 | 13.99 | 14.30 | 13.76 | 14.09 | 139,920 | +0.04(+0.28%) |
Jul 05, 2011 | 14.52 | 14.52 | 13.47 | 14.05 | 168,651 | -0.46(-3.17%) |
Jul 01, 2011 | 14.19 | 14.68 | 14.12 | 14.51 | 106,499 | +0.32(+2.26%) |
Jun 30, 2011 | 13.65 | 14.31 | 13.65 | 14.19 | 130,955 | +0.59(+4.34%) |
Jun 29, 2011 | 13.67 | 13.86 | 13.30 | 13.60 | 99,905 | +0.01(+0.07%) |
Jun 28, 2011 | 13.45 | 13.82 | 13.35 | 13.59 | 182,034 | +0.26(+1.95%) |
Jun 27, 2011 | 13.35 | 13.65 | 13.03 | 13.33 | 156,672 | +0.01(+0.08%) |
Jun 24, 2011 | 13.90 | 14.16 | 13.18 | 13.32 | 1,117,633 | -0.51(-3.69%) |
Jun 23, 2011 | 13.57 | 13.85 | 13.15 | 13.83 | 144,443 | +0.05(+0.36%) |
Jun 22, 2011 | 14.07 | 14.32 | 13.77 | 13.78 | 92,070 | -0.45(-3.16%) |
Jun 21, 2011 | 13.73 | 14.28 | 13.64 | 14.23 | 140,858 | +0.63(+4.63%) |
Jun 20, 2011 | 13.60 | 13.80 | 13.35 | 13.60 | 68,644 | +0.09(+0.67%) |
Jun 17, 2011 | 13.84 | 13.89 | 13.30 | 13.51 | 196,865 | -0.16(-1.17%) |
Jun 16, 2011 | 13.83 | 14.21 | 13.39 | 13.67 | 83,139 | -0.18(-1.30%) |
Jun 15, 2011 | 13.88 | 14.02 | 13.68 | 13.85 | 127,132 | -0.25(-1.77%) |
Jun 14, 2011 | 13.96 | 14.33 | 13.77 | 14.10 | 162,078 | +0.45(+3.30%) |
Jun 13, 2011 | 13.82 | 13.99 | 13.49 | 13.65 | 92,962 | -0.11(-0.80%) |
Jun 10, 2011 | 13.78 | 13.93 | 13.52 | 13.76 | 139,904 | -0.19(-1.36%) |
Jun 09, 2011 | 13.90 | 14.07 | 13.70 | 13.95 | 137,469 | +0.14(+1.01%) |
Jun 08, 2011 | 14.07 | 14.19 | 13.63 | 13.81 | 341,947 | -0.39(-2.75%) |
Jun 07, 2011 | 14.39 | 14.53 | 14.11 | 14.20 | 109,825 | -0.05(-0.35%) |
Jun 06, 2011 | 14.82 | 14.97 | 14.17 | 14.25 | 220,777 | -0.23(-1.59%) |
Jun 03, 2011 | 14.27 | 15.13 | 14.27 | 14.48 | 127,843 | -0.05(-0.34%) |
May 24, 2011 | 14.82 | 14.82 | 14.50 | 14.53 | 209,398 | -0.15(-1.02%) |
May 23, 2011 | 14.73 | 15.04 | 14.56 | 14.68 | 361,950 | -0.44(-2.91%) |
May 20, 2011 | 15.28 | 15.37 | 15.01 | 15.12 | 178,960 | -0.28(-1.82%) |
May 19, 2011 | 15.63 | 15.65 | 15.16 | 15.40 | 134,630 | -0.10(-0.65%) |
May 18, 2011 | 15.57 | 15.72 | 15.39 | 15.50 | 162,615 | +0.04(+0.26%) |
May 17, 2011 | 15.69 | 15.90 | 15.39 | 15.46 | 223,976 | -0.39(-2.46%) |
May 16, 2011 | 15.99 | 16.35 | 15.80 | 15.85 | 90,557 | -0.35(-2.16%) |
May 13, 2011 | 16.58 | 16.65 | 16.16 | 16.20 | 184,110 | -0.36(-2.17%) |
May 12, 2011 | 16.27 | 16.84 | 16.22 | 16.56 | 57,368 | +0.10(+0.61%) |
May 11, 2011 | 16.87 | 16.93 | 16.25 | 16.46 | 170,565 | -0.45(-2.66%) |
May 10, 2011 | 17.00 | 17.30 | 16.77 | 16.91 | 59,183 | -0.02(-0.12%) |
May 09, 2011 | 16.25 | 17.04 | 16.20 | 16.93 | 110,236 | +0.68(+4.18%) |
May 06, 2011 | 16.71 | 16.78 | 16.25 | 16.25 | 82,393 | -0.05(-0.31%) |
May 05, 2011 | 16.04 | 16.70 | 15.94 | 16.30 | 164,940 | +0.10(+0.62%) |
May 04, 2011 | 16.31 | 16.40 | 16.07 | 16.20 | 121,920 | -0.06(-0.37%) |
May 03, 2011 | 16.67 | 16.67 | 16.00 | 16.26 | 202,795 | -0.48(-2.87%) |