Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.83 | 11.05 | 10.77 | 10.99 | 151,826 | +0.05(+0.41%) |
Jul 28, 2011 | 10.76 | 11.08 | 10.56 | 10.94 | 99,361 | +0.18(+1.67%) |
Jul 27, 2011 | 10.84 | 11.03 | 10.40 | 10.76 | 295,849 | -0.12(-1.08%) |
Jul 26, 2011 | 11.42 | 11.42 | 10.75 | 10.88 | 128,560 | -0.52(-4.58%) |
Jul 25, 2011 | 11.60 | 11.81 | 11.29 | 11.40 | 200,652 | -0.31(-2.61%) |
Jul 22, 2011 | 11.81 | 11.90 | 11.71 | 11.71 | 112,248 | -0.24(-2.04%) |
Jul 21, 2011 | 11.89 | 12.11 | 11.72 | 11.95 | 176,869 | +0.13(+1.07%) |
Jul 20, 2011 | 11.82 | 12.16 | 11.57 | 11.82 | 93,115 | +0.03(+0.23%) |
Jul 19, 2011 | 11.73 | 11.85 | 11.60 | 11.80 | 82,623 | +0.22(+1.87%) |
Jul 18, 2011 | 11.51 | 11.78 | 11.34 | 11.58 | 170,373 | +0.05(+0.47%) |
Jul 15, 2011 | 11.63 | 11.72 | 11.26 | 11.53 | 106,266 | -0.07(-0.62%) |
Jul 14, 2011 | 12.18 | 12.19 | 11.35 | 11.60 | 175,112 | -0.52(-4.31%) |
Jul 13, 2011 | 12.04 | 12.35 | 11.96 | 12.12 | 134,840 | +0.30(+2.51%) |
Jul 12, 2011 | 11.72 | 11.93 | 11.26 | 11.82 | 207,103 | -0.05(-0.45%) |
Jul 11, 2011 | 12.54 | 12.54 | 11.79 | 11.88 | 244,677 | -0.78(-6.19%) |
Jul 08, 2011 | 12.61 | 12.97 | 11.71 | 12.66 | 319,649 | -0.12(-0.92%) |
Jul 07, 2011 | 12.92 | 13.28 | 12.62 | 12.78 | 216,206 | +0.21(+1.65%) |
Jul 06, 2011 | 12.35 | 12.70 | 12.16 | 12.57 | 145,086 | +0.19(+1.53%) |
Jul 05, 2011 | 12.14 | 12.48 | 11.97 | 12.38 | 327,812 | +0.32(+2.69%) |
Jul 01, 2011 | 11.65 | 12.13 | 11.62 | 12.06 | 293,562 | +0.44(+3.80%) |
Jun 30, 2011 | 11.72 | 11.89 | 11.54 | 11.62 | 175,986 | -0.04(-0.39%) |
Jun 29, 2011 | 11.86 | 11.91 | 11.52 | 11.66 | 179,454 | -0.09(-0.77%) |
Jun 28, 2011 | 12.10 | 12.26 | 11.66 | 11.75 | 515,150 | -0.26(-2.17%) |
Jun 27, 2011 | 11.47 | 12.10 | 11.04 | 12.01 | 687,817 | +0.66(+5.79%) |
Jun 24, 2011 | 11.05 | 11.45 | 10.94 | 11.36 | 1,582,783 | +0.41(+3.79%) |
Jun 23, 2011 | 11.02 | 11.10 | 10.66 | 10.94 | 142,258 | -0.18(-1.62%) |
Jun 22, 2011 | 11.17 | 11.47 | 10.95 | 11.12 | 148,268 | -0.06(-0.56%) |
Jun 21, 2011 | 11.08 | 11.36 | 10.96 | 11.18 | 131,665 | +0.23(+2.05%) |
Jun 20, 2011 | 10.96 | 11.08 | 10.70 | 10.96 | 96,288 | +0.15(+1.42%) |
Jun 17, 2011 | 10.91 | 10.92 | 10.55 | 10.81 | 291,433 | -0.04(-0.41%) |
Jun 16, 2011 | 10.88 | 11.07 | 10.37 | 10.85 | 121,719 | +0.01(+0.08%) |
Jun 15, 2011 | 11.08 | 11.13 | 10.72 | 10.84 | 184,359 | -0.35(-3.14%) |
Jun 14, 2011 | 11.07 | 11.21 | 10.97 | 11.19 | 187,298 | +0.27(+2.47%) |
Jun 13, 2011 | 10.82 | 11.05 | 10.75 | 10.92 | 165,465 | +0.21(+1.93%) |
Jun 10, 2011 | 10.89 | 10.99 | 10.58 | 10.72 | 86,102 | -0.22(-1.98%) |
Jun 09, 2011 | 10.91 | 11.03 | 10.63 | 10.93 | 80,149 | +0.07(+0.62%) |
Jun 08, 2011 | 11.01 | 11.03 | 10.81 | 10.86 | 137,591 | -0.16(-1.43%) |
Jun 07, 2011 | 11.08 | 11.08 | 10.87 | 11.02 | 112,388 | +0.04(+0.41%) |
Jun 06, 2011 | 11.02 | 11.03 | 10.78 | 10.98 | 172,230 | +0.09(+0.83%) |
Jun 03, 2011 | 10.88 | 11.05 | 10.69 | 10.89 | 144,609 | +0.31(+2.89%) |
May 24, 2011 | 10.54 | 10.63 | 10.45 | 10.58 | 124,655 | +0.03(+0.26%) |
May 23, 2011 | 10.56 | 10.68 | 10.43 | 10.55 | 161,839 | -0.14(-1.35%) |
May 20, 2011 | 10.74 | 10.81 | 10.52 | 10.70 | 190,282 | -0.09(-0.84%) |
May 19, 2011 | 10.45 | 10.80 | 10.34 | 10.79 | 167,739 | +0.39(+3.72%) |
May 18, 2011 | 10.09 | 10.40 | 10.08 | 10.40 | 216,307 | +0.32(+3.22%) |
May 17, 2011 | 9.365 | 10.15 | 9.365 | 10.08 | 369,820 | +0.69(+7.39%) |
May 16, 2011 | 9.680 | 9.869 | 9.374 | 9.383 | 102,669 | -0.41(-4.14%) |
May 13, 2011 | 10.18 | 10.18 | 9.779 | 9.788 | 54,233 | -0.38(-3.72%) |
May 12, 2011 | 10.01 | 10.27 | 9.617 | 10.17 | 100,282 | +0.12(+1.16%) |
May 11, 2011 | 10.20 | 10.25 | 9.896 | 10.05 | 88,244 | -0.22(-2.11%) |
May 10, 2011 | 9.770 | 10.27 | 9.427 | 10.27 | 190,107 | +0.61(+6.34%) |
May 09, 2011 | 9.761 | 9.788 | 9.374 | 9.653 | 181,280 | -0.07(-0.74%) |
May 06, 2011 | 10.17 | 10.17 | 9.689 | 9.725 | 66,934 | -0.32(-3.14%) |
May 05, 2011 | 10.02 | 10.27 | 9.716 | 10.04 | 100,215 | -0.05(-0.53%) |
May 04, 2011 | 10.09 | 10.28 | 9.977 | 10.09 | 398,250 | -0.01(-0.09%) |
May 03, 2011 | 10.22 | 10.22 | 9.968 | 10.10 | 100,288 | -0.13(-1.23%) |