Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.58 | 11.99 | 11.21 | 11.82 | 108,874 | -0.07(-0.59%) |
Jul 28, 2011 | 11.69 | 12.05 | 11.46 | 11.89 | 72,555 | +0.20(+1.74%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.49 | 11.68 | 152,973 | -0.54(-4.40%) |
Jul 26, 2011 | 12.50 | 12.50 | 12.22 | 12.22 | 33,516 | -0.29(-2.34%) |
Jul 25, 2011 | 12.39 | 12.67 | 12.20 | 12.51 | 76,504 | -0.05(-0.38%) |
Jul 22, 2011 | 12.51 | 12.58 | 12.25 | 12.56 | 59,120 | -0.00(-0.03%) |
Jul 21, 2011 | 12.52 | 12.58 | 12.23 | 12.56 | 29,627 | +0.20(+1.65%) |
Jul 20, 2011 | 12.56 | 12.56 | 12.23 | 12.36 | 36,809 | -0.10(-0.77%) |
Jul 19, 2011 | 11.99 | 12.49 | 11.99 | 12.46 | 61,131 | +0.62(+5.26%) |
Jul 18, 2011 | 11.86 | 11.89 | 11.65 | 11.83 | 47,259 | -0.02(-0.19%) |
Jul 15, 2011 | 11.89 | 11.94 | 11.73 | 11.86 | 71,659 | +0.02(+0.16%) |
Jul 14, 2011 | 12.05 | 12.12 | 11.82 | 11.84 | 47,586 | -0.34(-2.80%) |
Jul 13, 2011 | 11.86 | 12.22 | 11.86 | 12.18 | 38,693 | +0.47(+4.02%) |
Jul 12, 2011 | 11.67 | 11.83 | 11.66 | 11.71 | 36,531 | +0.03(+0.29%) |
Jul 11, 2011 | 11.96 | 12.13 | 11.58 | 11.68 | 54,408 | -0.52(-4.22%) |
Jul 08, 2011 | 12.12 | 12.23 | 11.95 | 12.19 | 32,081 | -0.15(-1.20%) |
Jul 07, 2011 | 12.07 | 12.34 | 12.07 | 12.34 | 53,334 | +0.39(+3.26%) |
Jul 06, 2011 | 11.99 | 12.05 | 11.35 | 11.95 | 65,287 | -0.11(-0.89%) |
Jul 05, 2011 | 11.80 | 12.07 | 11.59 | 12.06 | 84,633 | +0.29(+2.49%) |
Jul 01, 2011 | 11.43 | 11.86 | 10.81 | 11.76 | 94,464 | +0.35(+3.08%) |
Jun 30, 2011 | 11.12 | 11.47 | 10.93 | 11.41 | 83,631 | +0.16(+1.45%) |
Jun 29, 2011 | 11.11 | 11.33 | 10.80 | 11.25 | 82,935 | +0.16(+1.44%) |
Jun 28, 2011 | 10.69 | 11.12 | 10.38 | 11.09 | 80,096 | +0.48(+4.50%) |
Jun 27, 2011 | 10.45 | 10.62 | 10.35 | 10.61 | 53,704 | +0.20(+1.88%) |
Jun 24, 2011 | 10.12 | 10.50 | 10.12 | 10.42 | 248,577 | +0.31(+3.04%) |
Jun 23, 2011 | 9.397 | 10.17 | 9.319 | 10.11 | 72,974 | +0.54(+5.61%) |
Jun 22, 2011 | 9.889 | 9.945 | 9.526 | 9.571 | 101,765 | -0.41(-4.16%) |
Jun 21, 2011 | 10.11 | 10.17 | 9.938 | 9.986 | 47,901 | +0.00(+0.00%) |
Jun 20, 2011 | 10.03 | 10.05 | 9.860 | 9.986 | 35,754 | +0.09(+0.90%) |
Jun 17, 2011 | 9.997 | 10.05 | 9.875 | 9.897 | 147,696 | +0.02(+0.23%) |
Jun 16, 2011 | 9.671 | 9.986 | 9.671 | 9.875 | 79,953 | +0.21(+2.22%) |
Jun 15, 2011 | 9.252 | 9.715 | 9.252 | 9.660 | 97,698 | +0.25(+2.64%) |
Jun 14, 2011 | 9.002 | 9.430 | 8.980 | 9.411 | 37,897 | +0.56(+6.28%) |
Jun 13, 2011 | 8.904 | 9.030 | 8.674 | 8.856 | 88,608 | +0.01(+0.13%) |
Jun 10, 2011 | 9.104 | 9.226 | 8.841 | 8.845 | 36,709 | -0.37(-4.06%) |
Jun 09, 2011 | 8.996 | 9.237 | 8.996 | 9.219 | 47,105 | +0.20(+2.26%) |
Jun 08, 2011 | 9.074 | 9.182 | 9.011 | 9.015 | 31,349 | -0.13(-1.38%) |
Jun 07, 2011 | 9.182 | 9.334 | 9.137 | 9.141 | 47,623 | -0.01(-0.12%) |
Jun 06, 2011 | 9.193 | 9.285 | 9.122 | 9.152 | 64,621 | -0.11(-1.20%) |
Jun 03, 2011 | 9.156 | 9.319 | 8.963 | 9.263 | 71,667 | -0.27(-2.84%) |
May 24, 2011 | 9.756 | 9.756 | 9.519 | 9.534 | 84,120 | -0.21(-2.20%) |
May 23, 2011 | 9.637 | 10.00 | 9.637 | 9.749 | 85,925 | -0.16(-1.64%) |
May 20, 2011 | 9.812 | 10.09 | 9.812 | 9.912 | 99,233 | +0.02(+0.19%) |
May 19, 2011 | 9.752 | 9.975 | 9.630 | 9.893 | 37,681 | +0.23(+2.34%) |
May 18, 2011 | 9.641 | 9.793 | 9.432 | 9.667 | 96,151 | +0.04(+0.38%) |
May 17, 2011 | 9.630 | 9.793 | 9.563 | 9.630 | 51,547 | -0.09(-0.90%) |
May 16, 2011 | 10.09 | 10.23 | 9.715 | 9.717 | 40,884 | -0.46(-4.53%) |
May 13, 2011 | 10.30 | 10.32 | 10.17 | 10.18 | 34,394 | -0.10(-0.94%) |
May 12, 2011 | 9.901 | 10.30 | 9.782 | 10.27 | 64,432 | +0.24(+2.44%) |
May 11, 2011 | 10.19 | 10.37 | 9.930 | 10.03 | 80,317 | -0.25(-2.45%) |
May 10, 2011 | 9.634 | 10.28 | 9.634 | 10.28 | 98,316 | +0.68(+7.06%) |
May 09, 2011 | 9.389 | 9.630 | 9.300 | 9.604 | 198,532 | +0.16(+1.65%) |
May 06, 2011 | 9.500 | 9.797 | 9.356 | 9.448 | 81,907 | +0.11(+1.19%) |
May 05, 2011 | 9.215 | 9.534 | 8.830 | 9.337 | 75,327 | +0.05(+0.56%) |
May 04, 2011 | 9.741 | 10.33 | 9.274 | 9.285 | 247,870 | +0.45(+5.05%) |
May 03, 2011 | 9.104 | 9.259 | 8.752 | 8.839 | 65,393 | -0.31(-3.38%) |