Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.89 | 10.89 | 10.13 | 10.26 | 5,179,402 | -0.84(-7.61%) |
Jul 28, 2011 | 10.94 | 11.24 | 10.94 | 11.11 | 1,996,761 | +0.14(+1.25%) |
Jul 27, 2011 | 11.13 | 11.23 | 10.95 | 10.97 | 1,377,972 | -0.22(-1.99%) |
Jul 26, 2011 | 11.09 | 11.27 | 11.08 | 11.19 | 2,391,350 | +0.13(+1.18%) |
Jul 25, 2011 | 11.01 | 11.12 | 10.92 | 11.06 | 1,265,199 | +0.01(+0.09%) |
Jul 22, 2011 | 11.01 | 11.06 | 10.99 | 11.05 | 2,451,883 | -0.16(-1.46%) |
Jul 21, 2011 | 11.34 | 11.43 | 11.11 | 11.22 | 1,966,269 | -0.05(-0.43%) |
Jul 20, 2011 | 11.43 | 11.45 | 11.18 | 11.26 | 2,111,545 | -0.17(-1.50%) |
Jul 19, 2011 | 11.48 | 11.57 | 11.41 | 11.44 | 1,537,602 | +0.06(+0.54%) |
Jul 18, 2011 | 11.43 | 11.48 | 11.29 | 11.37 | 1,804,388 | -0.17(-1.45%) |
Jul 15, 2011 | 11.75 | 11.80 | 11.52 | 11.54 | 2,042,083 | -0.15(-1.26%) |
Jul 14, 2011 | 12.31 | 12.31 | 11.53 | 11.69 | 5,026,385 | -0.59(-4.79%) |
Jul 13, 2011 | 12.42 | 12.80 | 12.28 | 12.28 | 2,448,509 | -0.11(-0.86%) |
Jul 12, 2011 | 11.98 | 12.45 | 11.94 | 12.38 | 1,852,090 | +0.35(+2.93%) |
Jul 11, 2011 | 12.11 | 12.23 | 11.90 | 12.03 | 1,116,971 | -0.21(-1.73%) |
Jul 08, 2011 | 12.15 | 12.30 | 12.13 | 12.24 | 903,710 | -0.03(-0.22%) |
Jul 07, 2011 | 12.20 | 12.37 | 12.19 | 12.27 | 1,061,056 | +0.19(+1.56%) |
Jul 06, 2011 | 12.05 | 12.10 | 11.94 | 12.08 | 1,096,857 | +0.06(+0.51%) |
Jul 05, 2011 | 12.17 | 12.20 | 11.98 | 12.02 | 1,041,422 | -0.12(-0.96%) |
Jul 01, 2011 | 12.07 | 12.16 | 11.99 | 12.14 | 549,006 | +0.11(+0.88%) |
Jun 30, 2011 | 11.73 | 12.06 | 11.73 | 12.03 | 1,139,698 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.67 | 1,077,255 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.66 | 11.29 | 11.61 | 961,819 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.33 | 11.07 | 11.29 | 762,395 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.26 | 1,405,028 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,267,480 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.75 | 11.50 | 11.53 | 1,453,862 | -0.16(-1.40%) |
Jun 21, 2011 | 11.55 | 11.85 | 11.54 | 11.70 | 1,254,175 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.51 | 11.42 | 11.45 | 837,037 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.34 | 11.09 | 11.26 | 1,741,370 | +0.06(+0.52%) |
Jun 16, 2011 | 11.26 | 11.32 | 11.09 | 11.21 | 1,165,626 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.24 | 11.32 | 1,777,934 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,208 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.34 | 11.48 | 2,023,666 | -0.03(-0.27%) |
Jun 10, 2011 | 11.76 | 11.81 | 11.39 | 11.51 | 1,781,965 | -0.27(-2.27%) |
Jun 09, 2011 | 11.67 | 11.84 | 11.65 | 11.77 | 1,070,347 | +0.14(+1.21%) |
Jun 08, 2011 | 12.14 | 12.14 | 11.55 | 11.63 | 2,769,205 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,340 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.46 | 12.14 | 12.16 | 1,447,772 | -0.26(-2.12%) |
Jun 03, 2011 | 12.36 | 12.56 | 12.26 | 12.43 | 1,272,417 | +0.37(+3.09%) |
May 24, 2011 | 11.93 | 12.13 | 11.88 | 12.05 | 1,319,575 | +0.18(+1.50%) |
May 23, 2011 | 12.01 | 12.09 | 11.81 | 11.88 | 835,912 | -0.25(-2.07%) |
May 20, 2011 | 12.28 | 12.33 | 11.81 | 12.13 | 1,759,754 | -0.26(-2.07%) |
May 19, 2011 | 12.40 | 12.47 | 12.22 | 12.38 | 816,522 | +0.02(+0.14%) |
May 18, 2011 | 12.19 | 12.39 | 12.19 | 12.37 | 600,003 | +0.18(+1.46%) |
May 17, 2011 | 12.05 | 12.21 | 11.98 | 12.19 | 866,765 | +0.10(+0.79%) |
May 16, 2011 | 12.28 | 12.28 | 11.95 | 12.09 | 1,192,788 | -0.26(-2.13%) |
May 13, 2011 | 12.68 | 12.72 | 12.34 | 12.36 | 763,750 | -0.31(-2.43%) |
May 12, 2011 | 12.40 | 12.75 | 12.30 | 12.66 | 1,767,125 | +0.13(+1.06%) |
May 11, 2011 | 12.78 | 12.94 | 12.43 | 12.53 | 2,591,321 | -0.38(-2.94%) |
May 10, 2011 | 12.66 | 12.99 | 12.53 | 12.91 | 2,074,082 | +0.28(+2.19%) |
May 09, 2011 | 12.35 | 12.65 | 12.35 | 12.63 | 1,421,699 | +0.31(+2.49%) |
May 06, 2011 | 12.41 | 12.43 | 12.24 | 12.33 | 646,857 | -0.00(-0.03%) |
May 05, 2011 | 12.28 | 12.37 | 12.16 | 12.33 | 857,159 | -0.06(-0.47%) |
May 04, 2011 | 12.41 | 12.54 | 12.19 | 12.39 | 552,681 | -0.04(-0.30%) |
May 03, 2011 | 12.52 | 12.55 | 12.30 | 12.42 | 729,716 | -0.10(-0.79%) |