Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 486,531 | -0.05(-0.49%) |
Jul 28, 2011 | 10.82 | 10.91 | 10.80 | 10.84 | 769,839 | +0.03(+0.25%) |
Jul 27, 2011 | 11.03 | 11.06 | 10.80 | 10.82 | 1,439,824 | -0.31(-2.81%) |
Jul 26, 2011 | 11.18 | 11.22 | 11.06 | 11.13 | 1,097,406 | -0.01(-0.08%) |
Jul 25, 2011 | 11.14 | 11.21 | 11.08 | 11.14 | 389,984 | -0.03(-0.24%) |
Jul 22, 2011 | 11.17 | 11.17 | 11.14 | 11.17 | 506,118 | -0.12(-1.11%) |
Jul 21, 2011 | 11.25 | 11.33 | 11.24 | 11.29 | 335,562 | +0.09(+0.80%) |
Jul 20, 2011 | 10.95 | 11.28 | 10.87 | 11.20 | 719,446 | -0.03(-0.24%) |
Jul 19, 2011 | 11.33 | 11.33 | 11.13 | 11.23 | 1,003,904 | -0.10(-0.87%) |
Jul 18, 2011 | 11.48 | 11.48 | 11.24 | 11.33 | 266,113 | -0.24(-2.08%) |
Jul 15, 2011 | 11.53 | 11.57 | 11.48 | 11.57 | 191,501 | +0.10(+0.86%) |
Jul 14, 2011 | 11.59 | 11.61 | 11.41 | 11.47 | 615,399 | -0.12(-1.00%) |
Jul 13, 2011 | 11.67 | 11.67 | 11.51 | 11.59 | 372,814 | -0.01(-0.08%) |
Jul 12, 2011 | 11.62 | 11.67 | 11.57 | 11.59 | 515,282 | -0.12(-0.99%) |
Jul 11, 2011 | 11.69 | 11.84 | 11.69 | 11.71 | 621,314 | -0.04(-0.30%) |
Jul 08, 2011 | 11.81 | 11.81 | 11.68 | 11.75 | 457,623 | -0.18(-1.50%) |
Jul 07, 2011 | 11.88 | 11.97 | 11.85 | 11.92 | 233,572 | +0.12(+0.98%) |
Jul 06, 2011 | 11.84 | 11.85 | 11.76 | 11.81 | 354,733 | -0.04(-0.30%) |
Jul 05, 2011 | 11.77 | 11.92 | 11.77 | 11.84 | 430,197 | +0.08(+0.68%) |
Jul 01, 2011 | 11.75 | 11.81 | 11.60 | 11.76 | 616,666 | -0.09(-0.75%) |
Jun 30, 2011 | 11.89 | 11.89 | 11.75 | 11.85 | 487,566 | -0.03(-0.23%) |
Jun 29, 2011 | 11.86 | 11.94 | 11.81 | 11.88 | 440,699 | +0.06(+0.53%) |
Jun 28, 2011 | 11.76 | 11.82 | 11.67 | 11.82 | 710,706 | +0.12(+0.99%) |
Jun 27, 2011 | 11.62 | 11.77 | 11.62 | 11.70 | 730,702 | +0.16(+1.39%) |
Jun 24, 2011 | 11.59 | 11.76 | 11.52 | 11.54 | 933,466 | +0.06(+0.54%) |
Jun 23, 2011 | 11.18 | 11.52 | 11.18 | 11.48 | 1,093,783 | +0.33(+2.96%) |
Jun 22, 2011 | 11.27 | 11.31 | 11.15 | 11.15 | 526,403 | -0.32(-2.80%) |
Jun 21, 2011 | 11.28 | 11.50 | 11.26 | 11.47 | 699,913 | +0.22(+1.99%) |
Jun 20, 2011 | 11.29 | 11.33 | 11.22 | 11.25 | 834,676 | -0.04(-0.32%) |
Jun 17, 2011 | 11.28 | 11.43 | 11.25 | 11.28 | 774,947 | +0.11(+0.96%) |
Jun 16, 2011 | 11.10 | 11.19 | 11.09 | 11.17 | 448,870 | +0.12(+1.13%) |
Jun 15, 2011 | 11.24 | 11.24 | 11.04 | 11.05 | 1,018,055 | -0.24(-2.14%) |
Jun 14, 2011 | 11.31 | 11.34 | 11.25 | 11.29 | 846,212 | -0.03(-0.24%) |
Jun 13, 2011 | 11.36 | 11.39 | 11.25 | 11.32 | 974,294 | -0.17(-1.48%) |
Jun 10, 2011 | 11.53 | 11.59 | 11.43 | 11.49 | 772,909 | -0.15(-1.31%) |
Jun 09, 2011 | 11.57 | 11.68 | 11.56 | 11.64 | 515,850 | +0.04(+0.39%) |
Jun 08, 2011 | 11.64 | 11.71 | 11.59 | 11.59 | 553,959 | -0.06(-0.54%) |
Jun 07, 2011 | 11.63 | 11.72 | 11.60 | 11.66 | 415,227 | +0.05(+0.46%) |
Jun 06, 2011 | 11.68 | 11.69 | 11.59 | 11.60 | 567,691 | -0.07(-0.61%) |
Jun 03, 2011 | 11.60 | 11.77 | 11.49 | 11.67 | 797,540 | -0.35(-2.90%) |
May 24, 2011 | 12.03 | 12.11 | 11.97 | 12.02 | 854,257 | +0.00(+0.00%) |
May 23, 2011 | 11.95 | 12.10 | 11.95 | 12.02 | 1,476,036 | +0.23(+1.97%) |
May 20, 2011 | 11.71 | 11.85 | 11.71 | 11.79 | 842,399 | +0.26(+2.25%) |
May 19, 2011 | 11.67 | 11.75 | 11.48 | 11.53 | 807,831 | -0.04(-0.31%) |
May 18, 2011 | 11.41 | 11.67 | 11.34 | 11.57 | 1,624,993 | +0.25(+2.21%) |
May 17, 2011 | 11.22 | 11.34 | 11.17 | 11.32 | 1,227,466 | +0.01(+0.08%) |
May 16, 2011 | 11.32 | 11.44 | 11.21 | 11.31 | 1,709,835 | -0.04(-0.31%) |
May 13, 2011 | 11.62 | 11.67 | 11.33 | 11.34 | 897,534 | -0.31(-2.68%) |
May 12, 2011 | 11.61 | 11.68 | 11.55 | 11.66 | 863,591 | -0.14(-1.21%) |
May 11, 2011 | 11.95 | 11.95 | 11.75 | 11.80 | 954,637 | -0.27(-2.22%) |
May 10, 2011 | 11.92 | 12.12 | 11.71 | 12.07 | 606,301 | +0.07(+0.60%) |
May 09, 2011 | 12.00 | 12.05 | 11.86 | 12.00 | 1,021,906 | -0.28(-2.26%) |
May 06, 2011 | 12.64 | 13.62 | 12.24 | 12.27 | 3,339,694 | +0.79(+6.93%) |
May 05, 2011 | 11.21 | 11.73 | 11.14 | 11.48 | 2,238,216 | +0.27(+2.39%) |
May 04, 2011 | 11.30 | 11.37 | 11.15 | 11.21 | 871,375 | +0.11(+0.96%) |
May 03, 2011 | 11.02 | 11.18 | 11.01 | 11.10 | 958,433 | +0.17(+1.55%) |