Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.23 | 10.41 | 10.20 | 10.32 | 1,604,704 | +0.00(+0.00%) |
Jul 28, 2011 | 10.33 | 10.45 | 10.30 | 10.32 | 2,050,028 | +0.04(+0.38%) |
Jul 27, 2011 | 10.47 | 10.49 | 10.28 | 10.28 | 832,231 | -0.25(-2.38%) |
Jul 26, 2011 | 10.50 | 10.58 | 10.46 | 10.53 | 1,526,892 | +0.03(+0.25%) |
Jul 25, 2011 | 10.53 | 10.55 | 10.46 | 10.50 | 189,111 | -0.13(-1.19%) |
Jul 22, 2011 | 10.64 | 10.64 | 10.61 | 10.63 | 319,252 | +0.01(+0.07%) |
Jul 21, 2011 | 10.56 | 10.72 | 10.54 | 10.62 | 3,137,479 | +0.11(+1.08%) |
Jul 20, 2011 | 10.49 | 10.55 | 10.44 | 10.51 | 1,194,444 | +0.05(+0.48%) |
Jul 19, 2011 | 10.41 | 10.49 | 10.35 | 10.46 | 1,929,081 | +0.08(+0.76%) |
Jul 18, 2011 | 10.58 | 10.60 | 10.29 | 10.38 | 2,158,441 | -0.29(-2.69%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.59 | 10.67 | 3,874,304 | -0.04(-0.34%) |
Jul 14, 2011 | 10.84 | 10.85 | 10.65 | 10.70 | 2,594,867 | -0.10(-0.95%) |
Jul 13, 2011 | 10.82 | 10.93 | 10.75 | 10.81 | 4,495,013 | +0.04(+0.42%) |
Jul 12, 2011 | 10.75 | 10.90 | 10.75 | 10.76 | 813,245 | +0.01(+0.12%) |
Jul 11, 2011 | 10.93 | 10.94 | 10.72 | 10.75 | 4,610,328 | -0.33(-3.00%) |
Jul 08, 2011 | 11.04 | 11.08 | 11.00 | 11.08 | 438,618 | -0.15(-1.34%) |
Jul 07, 2011 | 11.16 | 11.24 | 11.13 | 11.23 | 379,599 | +0.15(+1.38%) |
Jul 06, 2011 | 10.98 | 11.08 | 10.94 | 11.08 | 184,070 | +0.06(+0.53%) |
Jul 05, 2011 | 11.15 | 11.15 | 10.99 | 11.02 | 3,114,923 | -0.13(-1.18%) |
Jul 01, 2011 | 11.00 | 11.18 | 11.00 | 11.15 | 1,890,584 | +0.16(+1.41%) |
Jun 30, 2011 | 10.97 | 11.04 | 10.91 | 11.00 | 2,363,811 | +0.06(+0.58%) |
Jun 29, 2011 | 10.79 | 10.95 | 10.78 | 10.93 | 4,468,399 | +0.23(+2.14%) |
Jun 28, 2011 | 10.64 | 10.71 | 10.64 | 10.70 | 1,137,758 | +0.09(+0.82%) |
Jun 27, 2011 | 10.55 | 10.65 | 10.55 | 10.62 | 2,363,921 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.66 | 10.49 | 10.55 | 4,270,659 | -0.08(-0.72%) |
Jun 23, 2011 | 10.58 | 10.66 | 10.43 | 10.63 | 6,960,596 | -0.08(-0.79%) |
Jun 22, 2011 | 10.76 | 10.85 | 10.70 | 10.71 | 2,503,670 | -0.09(-0.85%) |
Jun 21, 2011 | 10.68 | 10.85 | 10.68 | 10.80 | 3,313,554 | +0.17(+1.59%) |
Jun 20, 2011 | 10.64 | 10.64 | 10.60 | 10.63 | 3,820,647 | +0.03(+0.25%) |
Jun 17, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 3,092,273 | +0.08(+0.77%) |
Jun 16, 2011 | 10.47 | 10.60 | 10.44 | 10.53 | 2,145,844 | +0.06(+0.58%) |
Jun 15, 2011 | 10.69 | 10.69 | 10.46 | 10.47 | 1,012,845 | -0.32(-2.95%) |
Jun 14, 2011 | 10.73 | 10.84 | 10.73 | 10.78 | 2,440,217 | +0.15(+1.43%) |
Jun 13, 2011 | 10.63 | 10.66 | 10.55 | 10.63 | 1,544,411 | +0.05(+0.45%) |
Jun 10, 2011 | 10.72 | 10.72 | 10.51 | 10.58 | 4,423,589 | -0.16(-1.49%) |
Jun 09, 2011 | 10.72 | 10.78 | 10.66 | 10.74 | 1,422,774 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.82 | 10.67 | 10.67 | 1,550,359 | -0.18(-1.67%) |
Jun 07, 2011 | 10.96 | 10.97 | 10.85 | 10.86 | 1,533,003 | -0.02(-0.17%) |
Jun 06, 2011 | 11.01 | 11.04 | 10.87 | 10.87 | 856,411 | -0.16(-1.48%) |
Jun 03, 2011 | 11.01 | 11.15 | 11.00 | 11.04 | 2,344,986 | -0.19(-1.71%) |
May 24, 2011 | 11.32 | 11.33 | 11.22 | 11.23 | 4,504,300 | -0.06(-0.56%) |
May 23, 2011 | 11.32 | 11.37 | 11.28 | 11.29 | 5,103,401 | -0.16(-1.42%) |
May 20, 2011 | 11.55 | 11.60 | 11.44 | 11.45 | 812,763 | -0.12(-1.07%) |
May 19, 2011 | 11.60 | 11.60 | 11.50 | 11.58 | 1,556,641 | +0.03(+0.30%) |
May 18, 2011 | 11.51 | 11.55 | 11.48 | 11.54 | 738,973 | +0.02(+0.20%) |
May 17, 2011 | 11.52 | 11.53 | 11.43 | 11.52 | 1,013,784 | -0.03(-0.27%) |
May 16, 2011 | 11.50 | 11.65 | 11.50 | 11.55 | 1,230,777 | +0.00(+0.00%) |
May 13, 2011 | 11.71 | 11.71 | 11.53 | 11.55 | 2,373,184 | -0.19(-1.63%) |
May 12, 2011 | 11.64 | 11.75 | 11.57 | 11.74 | 1,155,534 | +0.07(+0.59%) |
May 11, 2011 | 11.76 | 11.81 | 11.63 | 11.68 | 457,803 | -0.09(-0.78%) |
May 10, 2011 | 11.67 | 11.79 | 11.67 | 11.77 | 691,951 | +0.12(+1.02%) |
May 09, 2011 | 11.65 | 11.69 | 11.59 | 11.65 | 6,283,065 | -0.03(-0.25%) |
May 06, 2011 | 11.76 | 11.80 | 11.61 | 11.68 | 1,758,917 | +0.07(+0.57%) |
May 05, 2011 | 11.71 | 11.72 | 11.57 | 11.61 | 1,909,707 | -0.16(-1.38%) |
May 04, 2011 | 11.90 | 11.90 | 11.71 | 11.78 | 1,057,547 | -0.11(-0.93%) |
May 03, 2011 | 11.90 | 11.94 | 11.79 | 11.89 | 1,640,064 | -0.05(-0.42%) |