Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.74 | 11.97 | 11.66 | 11.93 | 3,810,170 | +0.09(+0.79%) |
Jul 28, 2011 | 11.99 | 12.01 | 11.77 | 11.84 | 2,866,056 | -0.11(-0.93%) |
Jul 27, 2011 | 12.29 | 12.31 | 11.93 | 11.95 | 1,887,851 | -0.36(-2.96%) |
Jul 26, 2011 | 12.38 | 12.38 | 12.25 | 12.31 | 1,329,372 | -0.04(-0.36%) |
Jul 25, 2011 | 12.38 | 12.47 | 12.29 | 12.36 | 791,892 | -0.10(-0.79%) |
Jul 22, 2011 | 12.44 | 12.48 | 12.43 | 12.46 | 770,887 | +0.05(+0.37%) |
Jul 21, 2011 | 12.44 | 12.53 | 12.36 | 12.41 | 2,021,655 | +0.03(+0.21%) |
Jul 20, 2011 | 12.09 | 12.39 | 12.09 | 12.38 | 1,450,341 | +0.30(+2.50%) |
Jul 19, 2011 | 12.00 | 12.25 | 11.95 | 12.08 | 1,372,196 | +0.09(+0.72%) |
Jul 18, 2011 | 12.03 | 12.04 | 11.86 | 12.00 | 1,291,113 | -0.05(-0.44%) |
Jul 15, 2011 | 11.95 | 12.05 | 11.89 | 12.05 | 1,333,167 | +0.11(+0.89%) |
Jul 14, 2011 | 12.06 | 12.07 | 11.88 | 11.94 | 774,765 | -0.08(-0.62%) |
Jul 13, 2011 | 12.29 | 12.29 | 12.00 | 12.02 | 1,240,047 | -0.24(-1.93%) |
Jul 12, 2011 | 12.15 | 12.39 | 12.15 | 12.25 | 1,577,603 | +0.04(+0.33%) |
Jul 11, 2011 | 12.09 | 12.23 | 12.05 | 12.21 | 2,207,334 | +0.02(+0.18%) |
Jul 08, 2011 | 12.10 | 12.20 | 12.10 | 12.19 | 1,410,242 | -0.02(-0.17%) |
Jul 07, 2011 | 12.20 | 12.25 | 12.16 | 12.21 | 1,944,810 | +0.10(+0.83%) |
Jul 06, 2011 | 11.90 | 12.17 | 11.85 | 12.11 | 2,625,968 | +0.19(+1.63%) |
Jul 05, 2011 | 11.72 | 11.93 | 11.63 | 11.92 | 1,581,934 | +0.23(+1.96%) |
Jul 01, 2011 | 11.46 | 11.72 | 11.45 | 11.69 | 2,163,041 | +0.26(+2.24%) |
Jun 30, 2011 | 11.52 | 11.55 | 11.42 | 11.43 | 2,396,771 | -0.06(-0.51%) |
Jun 29, 2011 | 11.46 | 11.55 | 11.40 | 11.49 | 1,653,405 | +0.07(+0.64%) |
Jun 28, 2011 | 11.49 | 11.51 | 11.36 | 11.42 | 2,081,296 | -0.03(-0.24%) |
Jun 27, 2011 | 11.48 | 11.54 | 11.41 | 11.45 | 1,267,786 | -0.02(-0.19%) |
Jun 24, 2011 | 11.48 | 11.58 | 11.45 | 11.47 | 2,199,065 | +0.03(+0.24%) |
Jun 23, 2011 | 11.72 | 11.74 | 11.39 | 11.44 | 2,759,396 | -0.40(-3.34%) |
Jun 22, 2011 | 11.77 | 11.89 | 11.77 | 11.84 | 1,351,846 | +0.04(+0.30%) |
Jun 21, 2011 | 11.77 | 11.81 | 11.69 | 11.80 | 1,778,464 | +0.08(+0.70%) |
Jun 20, 2011 | 11.75 | 11.75 | 11.69 | 11.72 | 1,992,878 | +0.09(+0.74%) |
Jun 17, 2011 | 11.41 | 11.70 | 11.36 | 11.63 | 6,186,802 | +0.30(+2.67%) |
Jun 16, 2011 | 11.22 | 11.38 | 11.13 | 11.33 | 1,659,093 | +0.16(+1.40%) |
Jun 15, 2011 | 11.15 | 11.23 | 11.08 | 11.17 | 1,629,285 | -0.06(-0.55%) |
Jun 14, 2011 | 11.42 | 11.43 | 11.19 | 11.24 | 1,515,945 | -0.10(-0.90%) |
Jun 13, 2011 | 11.30 | 11.48 | 11.30 | 11.34 | 2,734,346 | +0.05(+0.45%) |
Jun 10, 2011 | 11.30 | 11.34 | 11.15 | 11.29 | 2,884,761 | -0.07(-0.61%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.22 | 11.36 | 1,963,851 | +0.04(+0.39%) |
Jun 08, 2011 | 11.13 | 11.42 | 11.09 | 11.31 | 2,016,785 | +0.12(+1.04%) |
Jun 07, 2011 | 11.28 | 11.30 | 11.19 | 11.20 | 2,128,087 | -0.04(-0.32%) |
Jun 06, 2011 | 11.35 | 11.43 | 11.22 | 11.23 | 2,432,889 | -0.12(-1.06%) |
Jun 03, 2011 | 11.28 | 11.52 | 11.27 | 11.35 | 3,551,392 | +0.83(+7.91%) |
May 24, 2011 | 10.58 | 10.58 | 10.49 | 10.52 | 646,514 | -0.02(-0.22%) |
May 23, 2011 | 10.48 | 10.59 | 10.46 | 10.54 | 582,625 | -0.08(-0.77%) |
May 20, 2011 | 10.70 | 10.73 | 10.60 | 10.63 | 777,246 | -0.12(-1.08%) |
May 19, 2011 | 10.77 | 10.81 | 10.67 | 10.74 | 464,336 | +0.01(+0.14%) |
May 18, 2011 | 10.69 | 10.74 | 10.61 | 10.73 | 482,909 | +0.07(+0.67%) |
May 17, 2011 | 10.63 | 10.71 | 10.59 | 10.66 | 511,359 | -0.04(-0.34%) |
May 16, 2011 | 10.63 | 10.77 | 10.59 | 10.69 | 511,601 | +0.02(+0.20%) |
May 13, 2011 | 10.77 | 10.79 | 10.60 | 10.67 | 734,145 | -0.10(-0.95%) |
May 12, 2011 | 10.69 | 10.79 | 10.63 | 10.77 | 438,907 | +0.02(+0.20%) |
May 11, 2011 | 10.91 | 10.91 | 10.73 | 10.75 | 820,655 | -0.18(-1.65%) |
May 10, 2011 | 10.78 | 10.93 | 10.78 | 10.93 | 506,459 | +0.19(+1.80%) |
May 09, 2011 | 10.63 | 10.75 | 10.56 | 10.74 | 429,617 | +0.10(+0.98%) |
May 06, 2011 | 10.85 | 10.85 | 10.59 | 10.63 | 764,924 | -0.13(-1.20%) |
May 05, 2011 | 10.68 | 10.88 | 10.66 | 10.76 | 707,694 | +0.04(+0.34%) |
May 04, 2011 | 10.79 | 10.81 | 10.68 | 10.73 | 668,850 | -0.05(-0.51%) |
May 03, 2011 | 10.86 | 10.91 | 10.70 | 10.78 | 1,052,230 | -0.09(-0.80%) |