Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.92 | 11.19 | 10.90 | 11.07 | 312,767 | -0.01(-0.07%) |
Jul 28, 2011 | 11.08 | 11.41 | 10.99 | 11.08 | 274,426 | +0.01(+0.13%) |
Jul 27, 2011 | 11.38 | 11.38 | 11.03 | 11.06 | 318,347 | -0.34(-3.02%) |
Jul 26, 2011 | 11.44 | 11.60 | 11.38 | 11.41 | 204,839 | -0.02(-0.19%) |
Jul 25, 2011 | 11.44 | 11.56 | 11.30 | 11.43 | 218,133 | -0.12(-1.08%) |
Jul 22, 2011 | 11.71 | 11.71 | 11.52 | 11.55 | 225,596 | -0.18(-1.50%) |
Jul 21, 2011 | 11.49 | 11.74 | 11.49 | 11.73 | 293,373 | +0.29(+2.50%) |
Jul 20, 2011 | 11.49 | 11.52 | 11.41 | 11.44 | 138,763 | -0.01(-0.13%) |
Jul 19, 2011 | 11.25 | 11.48 | 11.08 | 11.46 | 252,989 | +0.26(+2.36%) |
Jul 18, 2011 | 11.38 | 11.43 | 11.13 | 11.19 | 227,544 | -0.20(-1.74%) |
Jul 15, 2011 | 11.36 | 11.50 | 11.30 | 11.39 | 312,109 | +0.06(+0.52%) |
Jul 14, 2011 | 11.55 | 11.61 | 11.28 | 11.33 | 204,897 | -0.20(-1.72%) |
Jul 13, 2011 | 11.59 | 11.73 | 11.45 | 11.53 | 224,707 | +0.04(+0.32%) |
Jul 12, 2011 | 11.39 | 11.57 | 11.31 | 11.49 | 236,797 | +0.04(+0.32%) |
Jul 11, 2011 | 11.50 | 11.52 | 11.32 | 11.46 | 216,356 | -0.16(-1.39%) |
Jul 08, 2011 | 11.41 | 11.69 | 11.35 | 11.62 | 297,259 | +0.07(+0.64%) |
Jul 07, 2011 | 11.52 | 11.66 | 11.38 | 11.55 | 301,628 | +0.13(+1.16%) |
Jul 06, 2011 | 11.46 | 11.50 | 11.35 | 11.41 | 232,599 | -0.09(-0.77%) |
Jul 05, 2011 | 11.49 | 11.52 | 11.40 | 11.50 | 206,037 | +0.01(+0.06%) |
Jul 01, 2011 | 11.32 | 11.55 | 11.29 | 11.49 | 337,233 | +0.21(+1.89%) |
Jun 30, 2011 | 11.25 | 11.33 | 11.15 | 11.28 | 230,875 | +0.09(+0.79%) |
Jun 29, 2011 | 11.27 | 11.31 | 11.11 | 11.19 | 254,771 | -0.01(-0.13%) |
Jun 28, 2011 | 11.12 | 11.22 | 11.07 | 11.21 | 254,468 | +0.10(+0.92%) |
Jun 27, 2011 | 10.97 | 11.15 | 10.89 | 11.11 | 282,915 | +0.14(+1.26%) |
Jun 24, 2011 | 11.08 | 11.10 | 10.83 | 10.97 | 598,734 | -0.04(-0.40%) |
Jun 23, 2011 | 10.89 | 11.08 | 10.76 | 11.01 | 370,783 | -0.03(-0.26%) |
Jun 22, 2011 | 10.91 | 11.20 | 10.87 | 11.04 | 518,919 | +0.04(+0.40%) |
Jun 21, 2011 | 10.81 | 11.08 | 10.77 | 11.00 | 364,916 | +0.28(+2.58%) |
Jun 20, 2011 | 10.69 | 10.75 | 10.62 | 10.72 | 219,579 | +0.22(+2.08%) |
Jun 17, 2011 | 10.62 | 10.72 | 10.48 | 10.50 | 465,831 | -0.03(-0.28%) |
Jun 16, 2011 | 10.49 | 10.64 | 10.36 | 10.53 | 354,574 | +0.05(+0.49%) |
Jun 15, 2011 | 10.65 | 10.73 | 10.44 | 10.48 | 351,719 | -0.29(-2.71%) |
Jun 14, 2011 | 10.60 | 10.86 | 10.59 | 10.77 | 370,705 | +0.24(+2.28%) |
Jun 13, 2011 | 10.52 | 10.82 | 10.49 | 10.53 | 481,616 | +0.03(+0.28%) |
Jun 10, 2011 | 10.72 | 10.79 | 10.37 | 10.50 | 390,326 | -0.30(-2.77%) |
Jun 09, 2011 | 10.68 | 10.93 | 10.63 | 10.80 | 316,805 | +0.15(+1.44%) |
Jun 08, 2011 | 10.49 | 10.68 | 10.43 | 10.65 | 526,921 | +0.15(+1.46%) |
Jun 07, 2011 | 10.40 | 10.60 | 10.32 | 10.49 | 400,376 | +0.16(+1.55%) |
Jun 06, 2011 | 10.59 | 10.63 | 10.32 | 10.33 | 443,156 | -0.26(-2.48%) |
Jun 03, 2011 | 10.65 | 10.73 | 10.54 | 10.60 | 399,302 | -0.17(-1.56%) |
May 24, 2011 | 10.84 | 10.94 | 10.70 | 10.76 | 455,806 | -0.01(-0.14%) |
May 23, 2011 | 10.83 | 10.89 | 10.76 | 10.78 | 898,968 | -0.12(-1.07%) |
May 20, 2011 | 10.93 | 10.98 | 10.87 | 10.89 | 577,627 | -0.08(-0.73%) |
May 19, 2011 | 11.01 | 11.01 | 10.82 | 10.97 | 460,661 | +0.10(+0.94%) |
May 18, 2011 | 10.76 | 10.89 | 10.70 | 10.87 | 501,657 | +0.13(+1.22%) |
May 17, 2011 | 10.64 | 10.79 | 10.62 | 10.74 | 861,857 | +0.02(+0.20%) |
May 16, 2011 | 10.69 | 10.81 | 10.65 | 10.72 | 479,887 | -0.05(-0.47%) |
May 13, 2011 | 10.69 | 10.92 | 10.69 | 10.77 | 695,455 | +0.10(+0.96%) |
May 12, 2011 | 10.52 | 10.87 | 10.52 | 10.67 | 796,788 | +0.13(+1.25%) |
May 11, 2011 | 10.48 | 10.60 | 10.45 | 10.54 | 370,096 | +0.01(+0.07%) |
May 10, 2011 | 10.58 | 10.70 | 10.42 | 10.53 | 476,854 | +0.01(+0.07%) |
May 09, 2011 | 10.09 | 10.57 | 10.09 | 10.52 | 524,238 | +0.36(+3.59%) |
May 06, 2011 | 10.27 | 10.49 | 10.06 | 10.16 | 462,926 | -0.01(-0.14%) |
May 05, 2011 | 9.932 | 10.19 | 9.859 | 10.17 | 515,591 | +0.15(+1.45%) |
May 04, 2011 | 9.947 | 10.19 | 9.903 | 10.03 | 385,287 | +0.12(+1.18%) |
May 03, 2011 | 9.910 | 10.14 | 9.655 | 9.910 | 343,755 | +0.15(+1.57%) |