Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.62 | 10.88 | 10.62 | 10.65 | 1,260,625 | -0.10(-0.97%) |
Jul 28, 2011 | 10.71 | 10.85 | 10.61 | 10.75 | 1,056,038 | +0.03(+0.28%) |
Jul 27, 2011 | 10.88 | 10.91 | 10.68 | 10.72 | 1,719,629 | -0.22(-1.97%) |
Jul 26, 2011 | 10.86 | 10.95 | 10.73 | 10.94 | 1,652,946 | +0.09(+0.78%) |
Jul 25, 2011 | 10.83 | 10.90 | 10.71 | 10.85 | 1,184,951 | -0.10(-0.89%) |
Jul 22, 2011 | 10.91 | 10.96 | 10.81 | 10.95 | 1,534,147 | +0.11(+1.03%) |
Jul 21, 2011 | 10.83 | 11.03 | 10.70 | 10.84 | 1,717,808 | +0.09(+0.84%) |
Jul 20, 2011 | 10.98 | 10.98 | 10.67 | 10.75 | 1,212,640 | -0.13(-1.23%) |
Jul 19, 2011 | 10.84 | 10.96 | 10.83 | 10.88 | 1,497,366 | +0.13(+1.23%) |
Jul 18, 2011 | 10.80 | 10.91 | 10.68 | 10.75 | 2,068,571 | -0.08(-0.76%) |
Jul 15, 2011 | 10.82 | 10.95 | 10.75 | 10.83 | 2,268,342 | +0.01(+0.09%) |
Jul 14, 2011 | 11.09 | 11.40 | 10.78 | 10.82 | 5,091,102 | -0.09(-0.79%) |
Jul 13, 2011 | 10.37 | 10.98 | 10.33 | 10.91 | 5,079,630 | +0.62(+6.00%) |
Jul 12, 2011 | 10.25 | 10.34 | 10.15 | 10.29 | 1,010,172 | -0.01(-0.11%) |
Jul 11, 2011 | 10.47 | 10.56 | 10.26 | 10.30 | 1,191,061 | -0.34(-3.21%) |
Jul 08, 2011 | 10.57 | 10.66 | 10.47 | 10.64 | 1,428,583 | -0.01(-0.12%) |
Jul 07, 2011 | 10.66 | 10.82 | 10.63 | 10.66 | 1,785,704 | +0.12(+1.18%) |
Jul 06, 2011 | 10.27 | 10.54 | 10.21 | 10.53 | 1,445,460 | +0.28(+2.74%) |
Jul 05, 2011 | 10.21 | 10.41 | 10.14 | 10.25 | 1,831,919 | +0.06(+0.62%) |
Jul 01, 2011 | 10.10 | 10.23 | 10.08 | 10.19 | 1,021,510 | +0.10(+0.98%) |
Jun 30, 2011 | 9.953 | 10.13 | 9.922 | 10.09 | 2,261,756 | +0.21(+2.10%) |
Jun 29, 2011 | 9.810 | 9.985 | 9.742 | 9.882 | 1,773,782 | +0.12(+1.28%) |
Jun 28, 2011 | 9.614 | 9.794 | 9.578 | 9.758 | 992,369 | +0.20(+2.08%) |
Jun 27, 2011 | 9.483 | 9.591 | 9.441 | 9.559 | 950,551 | +0.03(+0.36%) |
Jun 24, 2011 | 9.633 | 9.663 | 9.484 | 9.524 | 1,152,587 | -0.14(-1.50%) |
Jun 23, 2011 | 9.428 | 9.714 | 9.379 | 9.669 | 1,659,874 | +0.04(+0.46%) |
Jun 22, 2011 | 9.666 | 9.666 | 9.591 | 9.625 | 1,586,409 | -0.07(-0.68%) |
Jun 21, 2011 | 9.499 | 9.718 | 9.469 | 9.691 | 2,295,358 | +0.28(+2.96%) |
Jun 20, 2011 | 9.326 | 9.425 | 9.157 | 9.413 | 1,185,452 | +0.14(+1.46%) |
Jun 17, 2011 | 9.297 | 9.416 | 9.238 | 9.277 | 1,485,216 | +0.04(+0.41%) |
Jun 16, 2011 | 9.302 | 9.305 | 9.186 | 9.239 | 1,479,792 | -0.11(-1.13%) |
Jun 15, 2011 | 9.378 | 9.460 | 9.326 | 9.345 | 874,198 | -0.14(-1.45%) |
Jun 14, 2011 | 9.353 | 9.575 | 9.315 | 9.482 | 1,567,996 | +0.27(+2.98%) |
Jun 13, 2011 | 9.340 | 9.375 | 9.181 | 9.208 | 1,497,715 | -0.12(-1.30%) |
Jun 10, 2011 | 9.682 | 9.745 | 9.227 | 9.329 | 2,801,377 | -0.42(-4.27%) |
Jun 09, 2011 | 9.666 | 9.777 | 9.647 | 9.745 | 944,498 | +0.04(+0.41%) |
Jun 08, 2011 | 9.859 | 9.898 | 9.670 | 9.706 | 2,802,196 | -0.19(-1.94%) |
Jun 07, 2011 | 9.964 | 10.00 | 9.827 | 9.898 | 1,611,280 | -0.03(-0.35%) |
Jun 06, 2011 | 9.967 | 10.06 | 9.881 | 9.933 | 2,011,811 | -0.11(-1.11%) |
Jun 03, 2011 | 10.12 | 10.20 | 10.02 | 10.04 | 1,687,925 | +0.19(+1.94%) |
May 24, 2011 | 9.860 | 9.948 | 9.844 | 9.854 | 2,371,203 | +0.01(+0.10%) |
May 23, 2011 | 9.825 | 9.926 | 9.701 | 9.844 | 1,422,245 | -0.13(-1.33%) |
May 20, 2011 | 9.955 | 10.02 | 9.876 | 9.977 | 1,777,919 | +0.01(+0.06%) |
May 19, 2011 | 9.822 | 10.00 | 9.748 | 9.970 | 2,180,943 | +0.24(+2.48%) |
May 18, 2011 | 9.627 | 9.786 | 9.589 | 9.729 | 1,507,594 | +0.15(+1.55%) |
May 17, 2011 | 9.666 | 9.734 | 9.509 | 9.581 | 1,866,402 | -0.14(-1.47%) |
May 16, 2011 | 9.734 | 9.808 | 9.688 | 9.725 | 1,555,440 | -0.04(-0.44%) |
May 13, 2011 | 9.830 | 9.964 | 9.732 | 9.767 | 1,819,071 | -0.10(-0.99%) |
May 12, 2011 | 9.750 | 9.874 | 9.635 | 9.865 | 1,689,803 | +0.05(+0.50%) |
May 11, 2011 | 9.969 | 10.00 | 9.709 | 9.816 | 1,726,444 | -0.19(-1.91%) |
May 10, 2011 | 9.732 | 10.06 | 9.729 | 10.01 | 2,777,166 | +0.30(+3.05%) |
May 09, 2011 | 9.644 | 9.739 | 9.553 | 9.710 | 842,506 | +0.07(+0.77%) |
May 06, 2011 | 9.758 | 9.796 | 9.614 | 9.636 | 1,765,381 | +0.02(+0.20%) |
May 05, 2011 | 9.471 | 9.654 | 9.424 | 9.617 | 2,835,379 | +0.08(+0.79%) |
May 04, 2011 | 9.628 | 9.646 | 9.433 | 9.542 | 1,378,758 | -0.06(-0.61%) |
May 03, 2011 | 9.673 | 9.701 | 9.442 | 9.600 | 1,941,372 | -0.10(-1.07%) |