Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.69 | 14.10 | 12.80 | 12.83 | 154,561 | -1.16(-8.29%) |
Jul 28, 2011 | 13.00 | 14.03 | 13.00 | 13.99 | 117,750 | +1.71(+13.93%) |
Jul 27, 2011 | 12.70 | 12.85 | 12.09 | 12.28 | 89,154 | -0.52(-4.06%) |
Jul 26, 2011 | 13.14 | 13.14 | 12.78 | 12.80 | 31,045 | -0.30(-2.29%) |
Jul 25, 2011 | 13.12 | 13.35 | 13.03 | 13.10 | 45,297 | -0.26(-1.95%) |
Jul 22, 2011 | 13.26 | 13.41 | 13.24 | 13.36 | 58,635 | +0.10(+0.75%) |
Jul 21, 2011 | 12.98 | 13.28 | 12.94 | 13.26 | 80,718 | +0.41(+3.19%) |
Jul 20, 2011 | 13.31 | 13.35 | 12.80 | 12.85 | 88,789 | -0.45(-3.38%) |
Jul 19, 2011 | 12.83 | 13.36 | 12.70 | 13.30 | 99,573 | +0.62(+4.89%) |
Jul 18, 2011 | 13.30 | 13.30 | 12.62 | 12.68 | 50,187 | -0.71(-5.30%) |
Jul 15, 2011 | 13.14 | 13.44 | 13.02 | 13.39 | 38,726 | +0.34(+2.61%) |
Jul 14, 2011 | 13.39 | 13.56 | 12.90 | 13.05 | 59,292 | -0.27(-2.03%) |
Jul 13, 2011 | 13.52 | 13.93 | 13.20 | 13.32 | 51,520 | -0.07(-0.52%) |
Jul 12, 2011 | 13.21 | 13.66 | 13.21 | 13.39 | 36,869 | +0.10(+0.75%) |
Jul 11, 2011 | 13.61 | 13.63 | 13.20 | 13.29 | 37,075 | -0.55(-3.97%) |
Jul 08, 2011 | 14.12 | 14.15 | 13.65 | 13.84 | 69,672 | -0.56(-3.89%) |
Jul 07, 2011 | 14.22 | 14.52 | 14.10 | 14.40 | 57,895 | +0.38(+2.71%) |
Jul 06, 2011 | 13.78 | 14.07 | 13.66 | 14.02 | 43,900 | +0.18(+1.30%) |
Jul 05, 2011 | 14.61 | 14.74 | 13.75 | 13.84 | 54,203 | -0.77(-5.27%) |
Jul 01, 2011 | 13.78 | 14.68 | 13.54 | 14.61 | 119,773 | +0.81(+5.87%) |
Jun 30, 2011 | 13.54 | 13.96 | 13.49 | 13.80 | 89,126 | +0.36(+2.68%) |
Jun 29, 2011 | 12.80 | 13.48 | 12.57 | 13.44 | 58,230 | +0.73(+5.74%) |
Jun 28, 2011 | 12.65 | 12.92 | 12.60 | 12.71 | 48,254 | +0.16(+1.27%) |
Jun 27, 2011 | 12.17 | 12.68 | 12.01 | 12.55 | 39,716 | +0.42(+3.46%) |
Jun 24, 2011 | 12.27 | 12.27 | 11.95 | 12.13 | 108,681 | -0.06(-0.49%) |
Jun 23, 2011 | 12.00 | 12.26 | 11.83 | 12.19 | 33,905 | +0.01(+0.08%) |
Jun 22, 2011 | 12.81 | 12.81 | 12.14 | 12.18 | 70,674 | -0.70(-5.43%) |
Jun 21, 2011 | 12.58 | 12.90 | 12.42 | 12.88 | 66,154 | +0.48(+3.87%) |
Jun 20, 2011 | 12.43 | 12.47 | 12.26 | 12.40 | 58,810 | +0.16(+1.31%) |
Jun 17, 2011 | 12.37 | 12.69 | 11.83 | 12.24 | 94,736 | +0.00(+0.00%) |
Jun 16, 2011 | 11.79 | 12.37 | 11.70 | 12.24 | 45,905 | +0.50(+4.26%) |
Jun 15, 2011 | 12.01 | 12.23 | 11.60 | 11.74 | 51,734 | -0.42(-3.45%) |
Jun 14, 2011 | 12.40 | 12.44 | 12.15 | 12.16 | 55,447 | -0.04(-0.33%) |
Jun 13, 2011 | 12.04 | 12.23 | 11.92 | 12.20 | 89,465 | +0.20(+1.67%) |
Jun 10, 2011 | 12.32 | 12.43 | 11.66 | 12.00 | 87,329 | -0.34(-2.76%) |
Jun 09, 2011 | 12.31 | 12.56 | 12.30 | 12.34 | 48,608 | +0.06(+0.49%) |
Jun 08, 2011 | 12.21 | 12.45 | 12.14 | 12.28 | 75,618 | +0.00(+0.00%) |
Jun 07, 2011 | 12.33 | 12.41 | 12.25 | 12.28 | 76,600 | +0.08(+0.66%) |
Jun 06, 2011 | 12.76 | 12.76 | 12.17 | 12.20 | 140,795 | -0.67(-5.21%) |
Jun 03, 2011 | 13.10 | 13.21 | 12.86 | 12.87 | 82,795 | -0.41(-3.09%) |
May 24, 2011 | 14.43 | 14.43 | 13.27 | 13.28 | 121,212 | -1.02(-7.13%) |
May 23, 2011 | 14.15 | 14.46 | 14.15 | 14.30 | 26,052 | -0.15(-1.04%) |
May 20, 2011 | 14.88 | 14.96 | 14.40 | 14.45 | 66,908 | -0.52(-3.47%) |
May 19, 2011 | 14.57 | 15.12 | 14.56 | 14.97 | 113,767 | +0.44(+3.03%) |
May 18, 2011 | 14.64 | 14.70 | 14.45 | 14.53 | 29,970 | -0.02(-0.14%) |
May 17, 2011 | 14.52 | 14.69 | 14.52 | 14.55 | 49,640 | -0.10(-0.68%) |
May 16, 2011 | 14.83 | 15.09 | 14.62 | 14.65 | 77,513 | -0.31(-2.07%) |
May 13, 2011 | 15.64 | 15.80 | 14.95 | 14.96 | 65,774 | -0.63(-4.04%) |
May 12, 2011 | 15.42 | 15.66 | 15.25 | 15.59 | 36,610 | +0.11(+0.71%) |
May 11, 2011 | 15.88 | 16.14 | 15.39 | 15.48 | 59,294 | -0.51(-3.19%) |
May 10, 2011 | 15.75 | 15.99 | 15.72 | 15.99 | 46,304 | +0.34(+2.17%) |
May 09, 2011 | 15.57 | 15.83 | 15.44 | 15.65 | 39,611 | +0.10(+0.64%) |
May 06, 2011 | 15.60 | 15.94 | 15.44 | 15.55 | 54,158 | +0.09(+0.58%) |
May 05, 2011 | 14.96 | 15.60 | 14.80 | 15.46 | 104,402 | +0.35(+2.32%) |
May 04, 2011 | 15.21 | 15.34 | 14.76 | 15.11 | 115,505 | -0.12(-0.79%) |
May 03, 2011 | 15.59 | 15.87 | 15.12 | 15.23 | 88,056 | -0.43(-2.75%) |