Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.93 | 11.47 | 10.86 | 11.24 | 141,366 | +0.12(+1.12%) |
Jul 28, 2011 | 11.11 | 11.49 | 11.01 | 11.11 | 175,713 | +0.03(+0.25%) |
Jul 27, 2011 | 11.76 | 11.76 | 11.01 | 11.08 | 164,313 | -0.77(-6.50%) |
Jul 26, 2011 | 12.01 | 12.01 | 11.79 | 11.85 | 103,676 | -0.15(-1.27%) |
Jul 25, 2011 | 11.82 | 12.15 | 11.79 | 12.01 | 77,046 | +0.02(+0.17%) |
Jul 22, 2011 | 12.14 | 12.15 | 11.98 | 11.99 | 58,452 | -0.46(-3.68%) |
Jul 21, 2011 | 12.10 | 12.45 | 12.08 | 12.44 | 78,977 | +0.42(+3.52%) |
Jul 20, 2011 | 12.14 | 12.14 | 11.87 | 12.02 | 87,445 | -0.10(-0.80%) |
Jul 19, 2011 | 11.59 | 12.12 | 11.59 | 12.12 | 77,043 | +0.66(+5.76%) |
Jul 18, 2011 | 11.76 | 11.85 | 11.42 | 11.46 | 315,589 | -0.35(-2.94%) |
Jul 15, 2011 | 11.85 | 12.04 | 11.65 | 11.81 | 164,222 | +0.01(+0.12%) |
Jul 14, 2011 | 11.95 | 12.16 | 11.72 | 11.79 | 167,096 | -0.15(-1.28%) |
Jul 13, 2011 | 11.58 | 12.10 | 11.58 | 11.94 | 280,892 | +0.47(+4.05%) |
Jul 12, 2011 | 11.62 | 11.72 | 11.47 | 11.48 | 89,922 | -0.18(-1.55%) |
Jul 11, 2011 | 11.81 | 11.86 | 11.56 | 11.66 | 128,804 | -0.31(-2.55%) |
Jul 08, 2011 | 12.02 | 12.02 | 11.85 | 11.97 | 210,501 | -0.23(-1.88%) |
Jul 07, 2011 | 12.33 | 12.48 | 12.16 | 12.19 | 97,325 | -0.05(-0.40%) |
Jul 06, 2011 | 12.22 | 12.41 | 12.12 | 12.24 | 131,601 | +0.03(+0.28%) |
Jul 05, 2011 | 12.04 | 12.21 | 11.88 | 12.21 | 83,655 | +0.19(+1.56%) |
Jul 01, 2011 | 11.93 | 12.13 | 11.86 | 12.02 | 125,715 | +0.14(+1.17%) |
Jun 30, 2011 | 11.47 | 11.92 | 11.47 | 11.88 | 139,214 | +0.48(+4.20%) |
Jun 29, 2011 | 11.73 | 11.73 | 11.33 | 11.40 | 84,928 | -0.27(-2.32%) |
Jun 28, 2011 | 11.70 | 11.70 | 11.42 | 11.67 | 207,051 | +0.02(+0.18%) |
Jun 27, 2011 | 11.67 | 11.88 | 11.59 | 11.65 | 122,047 | +0.01(+0.06%) |
Jun 24, 2011 | 11.97 | 11.97 | 11.55 | 11.65 | 329,201 | -0.31(-2.56%) |
Jun 23, 2011 | 11.56 | 11.97 | 11.56 | 11.95 | 136,710 | +0.16(+1.36%) |
Jun 22, 2011 | 11.83 | 11.95 | 11.77 | 11.79 | 72,377 | -0.14(-1.16%) |
Jun 21, 2011 | 11.49 | 11.97 | 11.49 | 11.93 | 156,675 | +0.42(+3.68%) |
Jun 20, 2011 | 11.49 | 11.56 | 11.43 | 11.51 | 163,494 | +0.28(+2.54%) |
Jun 17, 2011 | 11.04 | 11.32 | 10.85 | 11.22 | 267,131 | +0.19(+1.70%) |
Jun 16, 2011 | 10.71 | 11.31 | 10.71 | 11.04 | 236,990 | +0.35(+3.32%) |
Jun 15, 2011 | 10.83 | 10.95 | 10.60 | 10.68 | 123,643 | -0.34(-3.09%) |
Jun 14, 2011 | 10.92 | 11.08 | 10.84 | 11.02 | 145,678 | +0.22(+1.99%) |
Jun 13, 2011 | 10.47 | 10.90 | 10.47 | 10.81 | 106,647 | +0.36(+3.46%) |
Jun 10, 2011 | 10.70 | 10.71 | 10.41 | 10.44 | 89,005 | -0.34(-3.16%) |
Jun 09, 2011 | 10.83 | 10.93 | 10.52 | 10.79 | 81,327 | -0.04(-0.38%) |
Jun 08, 2011 | 10.68 | 10.87 | 10.60 | 10.83 | 154,816 | +0.06(+0.58%) |
Jun 07, 2011 | 11.24 | 11.25 | 10.74 | 10.76 | 179,454 | -0.37(-3.36%) |
Jun 06, 2011 | 11.51 | 11.54 | 11.08 | 11.14 | 129,588 | -0.35(-3.08%) |
Jun 03, 2011 | 11.24 | 11.80 | 10.99 | 11.49 | 279,350 | +0.49(+4.47%) |
May 24, 2011 | 11.10 | 11.12 | 10.97 | 11.00 | 103,205 | -0.07(-0.63%) |
May 23, 2011 | 11.24 | 11.24 | 10.92 | 11.07 | 89,965 | -0.37(-3.27%) |
May 20, 2011 | 11.70 | 11.75 | 11.36 | 11.44 | 111,362 | -0.33(-2.77%) |
May 19, 2011 | 11.50 | 11.90 | 11.44 | 11.77 | 122,331 | +0.30(+2.60%) |
May 18, 2011 | 11.53 | 11.62 | 11.37 | 11.47 | 111,483 | -0.06(-0.48%) |
May 17, 2011 | 11.51 | 11.62 | 11.49 | 11.53 | 111,186 | -0.04(-0.36%) |
May 16, 2011 | 11.58 | 11.78 | 11.51 | 11.57 | 140,088 | -0.08(-0.65%) |
May 13, 2011 | 11.89 | 11.90 | 11.61 | 11.64 | 155,638 | -0.21(-1.81%) |
May 12, 2011 | 11.58 | 11.93 | 11.55 | 11.86 | 116,670 | +0.20(+1.72%) |
May 11, 2011 | 11.71 | 11.72 | 11.44 | 11.66 | 134,281 | -0.12(-1.00%) |
May 10, 2011 | 11.24 | 11.82 | 11.18 | 11.78 | 159,581 | +0.62(+5.59%) |
May 09, 2011 | 10.91 | 11.17 | 10.85 | 11.15 | 80,277 | +0.24(+2.16%) |
May 06, 2011 | 11.14 | 11.35 | 10.87 | 10.92 | 103,909 | -0.19(-1.69%) |
May 05, 2011 | 10.89 | 11.30 | 10.89 | 11.10 | 138,504 | +0.13(+1.20%) |
May 04, 2011 | 11.10 | 11.10 | 10.76 | 10.97 | 131,989 | -0.12(-1.12%) |
May 03, 2011 | 11.06 | 11.21 | 10.85 | 11.10 | 161,273 | +0.03(+0.31%) |