Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.19 | 10.31 | 9.927 | 10.05 | 264,951 | -0.29(-2.84%) |
Jul 28, 2011 | 10.49 | 10.49 | 10.18 | 10.34 | 237,105 | -0.16(-1.52%) |
Jul 27, 2011 | 9.907 | 10.90 | 9.907 | 10.50 | 257,701 | -0.26(-2.42%) |
Jul 26, 2011 | 10.95 | 11.00 | 10.53 | 10.76 | 183,922 | -0.15(-1.35%) |
Jul 25, 2011 | 11.01 | 11.18 | 10.89 | 10.91 | 132,790 | -0.23(-2.04%) |
Jul 22, 2011 | 11.25 | 11.37 | 11.04 | 11.13 | 171,228 | -0.30(-2.62%) |
Jul 21, 2011 | 11.53 | 11.73 | 11.37 | 11.43 | 125,589 | -0.08(-0.69%) |
Jul 20, 2011 | 12.17 | 12.17 | 11.43 | 11.51 | 159,835 | -0.65(-5.37%) |
Jul 19, 2011 | 12.13 | 12.24 | 12.04 | 12.17 | 171,625 | +0.11(+0.88%) |
Jul 18, 2011 | 12.03 | 12.16 | 11.89 | 12.06 | 90,909 | -0.09(-0.71%) |
Jul 15, 2011 | 11.97 | 12.21 | 11.95 | 12.15 | 227,694 | +0.23(+1.90%) |
Jul 14, 2011 | 11.99 | 12.05 | 11.77 | 11.92 | 198,594 | -0.02(-0.17%) |
Jul 13, 2011 | 11.87 | 12.07 | 11.72 | 11.94 | 104,398 | +0.14(+1.19%) |
Jul 12, 2011 | 11.86 | 11.95 | 11.71 | 11.80 | 120,969 | -0.09(-0.73%) |
Jul 11, 2011 | 11.73 | 11.93 | 11.57 | 11.89 | 124,975 | -0.05(-0.45%) |
Jul 08, 2011 | 11.74 | 12.01 | 11.55 | 11.94 | 250,219 | -0.07(-0.56%) |
Jul 07, 2011 | 11.55 | 12.01 | 11.55 | 12.01 | 159,523 | +0.52(+4.53%) |
Jul 06, 2011 | 10.89 | 11.55 | 10.85 | 11.49 | 151,120 | +0.59(+5.38%) |
Jul 05, 2011 | 11.31 | 11.31 | 10.87 | 10.90 | 192,765 | -0.42(-3.71%) |
Jul 01, 2011 | 11.25 | 11.46 | 11.17 | 11.32 | 172,801 | +0.02(+0.18%) |
Jun 30, 2011 | 11.61 | 11.61 | 11.21 | 11.30 | 222,750 | -0.24(-2.08%) |
Jun 29, 2011 | 11.20 | 11.76 | 11.20 | 11.54 | 377,337 | +0.44(+3.96%) |
Jun 28, 2011 | 10.75 | 11.25 | 10.73 | 11.10 | 453,156 | +0.33(+3.10%) |
Jun 27, 2011 | 10.33 | 10.84 | 10.32 | 10.77 | 455,772 | +0.45(+4.40%) |
Jun 24, 2011 | 10.30 | 10.47 | 10.19 | 10.31 | 554,107 | +0.02(+0.19%) |
Jun 23, 2011 | 9.840 | 10.32 | 9.840 | 10.29 | 119,656 | +0.27(+2.66%) |
Jun 22, 2011 | 10.01 | 10.11 | 9.993 | 10.03 | 87,747 | -0.07(-0.66%) |
Jun 21, 2011 | 10.03 | 10.31 | 9.887 | 10.09 | 187,651 | +0.11(+1.07%) |
Jun 20, 2011 | 9.987 | 10.05 | 9.860 | 9.987 | 85,170 | +0.05(+0.47%) |
Jun 17, 2011 | 10.04 | 10.04 | 9.867 | 9.940 | 163,894 | -0.03(-0.33%) |
Jun 16, 2011 | 9.627 | 10.05 | 9.627 | 9.973 | 58,465 | +0.34(+3.53%) |
Jun 15, 2011 | 9.400 | 9.667 | 9.393 | 9.633 | 76,594 | +0.11(+1.12%) |
Jun 14, 2011 | 9.400 | 9.573 | 9.360 | 9.527 | 70,647 | +0.25(+2.66%) |
Jun 13, 2011 | 9.420 | 9.467 | 9.280 | 9.280 | 127,690 | -0.09(-0.93%) |
Jun 10, 2011 | 9.533 | 9.753 | 9.333 | 9.367 | 275,356 | -0.23(-2.43%) |
Jun 09, 2011 | 9.653 | 9.727 | 9.520 | 9.600 | 120,561 | +0.03(+0.28%) |
Jun 08, 2011 | 9.673 | 9.800 | 9.560 | 9.573 | 57,708 | -0.13(-1.37%) |
Jun 07, 2011 | 9.827 | 10.03 | 9.687 | 9.707 | 122,427 | -0.05(-0.48%) |
Jun 06, 2011 | 9.757 | 9.833 | 9.673 | 9.753 | 156,220 | -0.08(-0.81%) |
Jun 03, 2011 | 9.860 | 10.03 | 9.767 | 9.833 | 246,426 | -0.59(-5.63%) |
May 24, 2011 | 10.51 | 10.57 | 10.39 | 10.42 | 57,396 | -0.09(-0.83%) |
May 23, 2011 | 10.66 | 10.70 | 10.50 | 10.51 | 75,210 | -0.34(-3.13%) |
May 20, 2011 | 10.85 | 10.95 | 10.61 | 10.85 | 76,756 | -0.06(-0.52%) |
May 19, 2011 | 10.80 | 10.95 | 10.62 | 10.90 | 66,175 | +0.16(+1.46%) |
May 18, 2011 | 10.58 | 10.75 | 10.47 | 10.75 | 69,691 | +0.21(+2.03%) |
May 17, 2011 | 10.61 | 10.65 | 10.33 | 10.53 | 133,273 | -0.10(-0.94%) |
May 16, 2011 | 10.83 | 10.90 | 10.63 | 10.63 | 55,747 | -0.25(-2.30%) |
May 13, 2011 | 11.26 | 11.31 | 10.85 | 10.88 | 86,815 | -0.38(-3.40%) |
May 12, 2011 | 11.35 | 11.57 | 11.04 | 11.27 | 93,571 | -0.13(-1.11%) |
May 11, 2011 | 11.49 | 11.61 | 11.33 | 11.39 | 122,706 | -0.14(-1.21%) |
May 10, 2011 | 11.27 | 11.61 | 11.15 | 11.53 | 284,118 | +0.29(+2.55%) |
May 09, 2011 | 11.13 | 11.32 | 11.13 | 11.25 | 50,856 | +0.09(+0.84%) |
May 06, 2011 | 11.33 | 11.33 | 11.15 | 11.15 | 156,922 | -0.13(-1.18%) |
May 05, 2011 | 10.93 | 11.49 | 10.81 | 11.29 | 201,471 | +0.31(+2.79%) |
May 04, 2011 | 11.01 | 11.17 | 10.97 | 10.98 | 462,078 | -0.08(-0.72%) |
May 03, 2011 | 10.91 | 11.10 | 10.85 | 11.06 | 110,041 | +0.13(+1.22%) |