Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.43 | 15.44 | 14.98 | 15.31 | 628,235 | -0.32(-2.04%) |
Jul 28, 2011 | 14.01 | 17.14 | 13.85 | 15.63 | 1,556,789 | +2.14(+15.87%) |
Jul 27, 2011 | 13.74 | 13.74 | 12.73 | 13.49 | 299,467 | -0.34(-2.43%) |
Jul 26, 2011 | 13.59 | 14.07 | 13.51 | 13.83 | 428,671 | +0.29(+2.11%) |
Jul 25, 2011 | 13.12 | 13.61 | 13.05 | 13.54 | 207,662 | +0.22(+1.68%) |
Jul 22, 2011 | 13.22 | 13.35 | 13.22 | 13.32 | 159,650 | +0.22(+1.67%) |
Jul 21, 2011 | 13.02 | 13.23 | 12.95 | 13.10 | 190,067 | +0.11(+0.82%) |
Jul 20, 2011 | 13.01 | 13.06 | 12.83 | 12.99 | 146,578 | +0.02(+0.13%) |
Jul 19, 2011 | 12.77 | 13.01 | 12.77 | 12.97 | 248,708 | +0.22(+1.76%) |
Jul 18, 2011 | 12.84 | 12.99 | 12.60 | 12.75 | 220,006 | -0.18(-1.39%) |
Jul 15, 2011 | 13.02 | 13.10 | 12.84 | 12.93 | 231,473 | +0.02(+0.13%) |
Jul 14, 2011 | 13.20 | 13.21 | 12.83 | 12.91 | 208,393 | -0.25(-1.87%) |
Jul 13, 2011 | 13.05 | 13.28 | 12.96 | 13.16 | 193,085 | +0.22(+1.73%) |
Jul 12, 2011 | 12.86 | 13.17 | 12.86 | 12.93 | 163,685 | +0.03(+0.26%) |
Jul 11, 2011 | 12.91 | 13.09 | 12.79 | 12.90 | 163,555 | -0.20(-1.50%) |
Jul 08, 2011 | 13.09 | 13.24 | 12.87 | 13.10 | 202,119 | -0.13(-1.02%) |
Jul 07, 2011 | 12.95 | 13.27 | 12.76 | 13.23 | 184,164 | +0.36(+2.83%) |
Jul 06, 2011 | 12.81 | 13.21 | 12.68 | 12.87 | 264,777 | +0.08(+0.61%) |
Jul 05, 2011 | 12.43 | 12.82 | 12.28 | 12.79 | 169,093 | +0.38(+3.07%) |
Jul 01, 2011 | 12.35 | 12.47 | 12.17 | 12.41 | 185,274 | +0.11(+0.87%) |
Jun 30, 2011 | 12.29 | 12.44 | 12.20 | 12.30 | 169,641 | +0.08(+0.69%) |
Jun 29, 2011 | 12.12 | 12.26 | 11.93 | 12.22 | 204,203 | +0.18(+1.49%) |
Jun 28, 2011 | 11.70 | 12.04 | 11.54 | 12.04 | 257,516 | +0.34(+2.92%) |
Jun 27, 2011 | 11.47 | 11.80 | 11.47 | 11.70 | 189,612 | +0.18(+1.56%) |
Jun 24, 2011 | 11.44 | 11.58 | 11.20 | 11.52 | 837,609 | +0.08(+0.73%) |
Jun 23, 2011 | 10.78 | 11.47 | 10.70 | 11.43 | 214,332 | +0.53(+4.88%) |
Jun 22, 2011 | 10.84 | 11.03 | 10.83 | 10.90 | 118,978 | -0.02(-0.15%) |
Jun 21, 2011 | 10.84 | 10.93 | 10.77 | 10.92 | 185,287 | +0.12(+1.14%) |
Jun 20, 2011 | 10.81 | 10.84 | 10.73 | 10.79 | 143,170 | +0.08(+0.73%) |
Jun 17, 2011 | 10.93 | 10.94 | 10.66 | 10.72 | 272,250 | -0.15(-1.39%) |
Jun 16, 2011 | 10.53 | 10.91 | 10.45 | 10.87 | 150,052 | +0.35(+3.30%) |
Jun 15, 2011 | 10.69 | 10.83 | 10.46 | 10.52 | 244,827 | -0.30(-2.75%) |
Jun 14, 2011 | 10.90 | 10.98 | 10.78 | 10.82 | 144,003 | +0.00(+0.00%) |
Jun 13, 2011 | 10.68 | 10.92 | 10.66 | 10.82 | 159,599 | +0.14(+1.31%) |
Jun 10, 2011 | 11.06 | 11.07 | 10.61 | 10.68 | 324,196 | -0.42(-3.79%) |
Jun 09, 2011 | 11.25 | 11.35 | 11.09 | 11.10 | 154,388 | -0.13(-1.20%) |
Jun 08, 2011 | 11.30 | 11.45 | 11.22 | 11.23 | 169,199 | -0.11(-0.99%) |
Jun 07, 2011 | 11.51 | 11.67 | 11.33 | 11.34 | 91,474 | -0.07(-0.64%) |
Jun 06, 2011 | 11.27 | 11.57 | 11.24 | 11.42 | 252,957 | +0.10(+0.84%) |
Jun 03, 2011 | 11.64 | 11.66 | 11.31 | 11.32 | 190,289 | -0.26(-2.27%) |
May 24, 2011 | 11.61 | 11.82 | 11.48 | 11.58 | 214,633 | -0.03(-0.29%) |
May 23, 2011 | 11.54 | 11.73 | 11.42 | 11.62 | 161,401 | -0.10(-0.86%) |
May 20, 2011 | 11.79 | 11.87 | 11.60 | 11.72 | 147,377 | -0.13(-1.09%) |
May 19, 2011 | 12.03 | 12.13 | 11.70 | 11.85 | 147,509 | -0.11(-0.89%) |
May 18, 2011 | 11.91 | 12.01 | 11.87 | 11.95 | 153,148 | +0.03(+0.28%) |
May 17, 2011 | 11.73 | 12.05 | 11.70 | 11.92 | 211,152 | +0.08(+0.71%) |
May 16, 2011 | 12.14 | 12.19 | 11.82 | 11.84 | 239,792 | -0.40(-3.25%) |
May 13, 2011 | 12.42 | 12.42 | 12.15 | 12.23 | 148,103 | -0.19(-1.53%) |
May 12, 2011 | 12.18 | 12.46 | 12.06 | 12.42 | 201,802 | +0.21(+1.70%) |
May 11, 2011 | 12.68 | 12.68 | 12.19 | 12.22 | 228,034 | -0.53(-4.15%) |
May 10, 2011 | 12.56 | 12.76 | 12.56 | 12.75 | 227,618 | +0.20(+1.60%) |
May 09, 2011 | 12.52 | 12.76 | 12.50 | 12.54 | 199,168 | -0.01(-0.04%) |
May 06, 2011 | 12.65 | 12.80 | 12.39 | 12.55 | 163,213 | +0.02(+0.13%) |
May 05, 2011 | 12.87 | 12.94 | 12.49 | 12.53 | 235,347 | -0.40(-3.11%) |
May 04, 2011 | 13.05 | 13.14 | 12.71 | 12.94 | 231,324 | -0.09(-0.68%) |
May 03, 2011 | 12.87 | 13.18 | 12.85 | 13.02 | 319,835 | +0.11(+0.82%) |