Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.437 | 9.524 | 9.350 | 9.467 | 2,620,913 | -0.04(-0.41%) |
Jul 28, 2011 | 9.641 | 9.684 | 9.489 | 9.506 | 2,228,653 | -0.10(-1.08%) |
Jul 27, 2011 | 9.554 | 9.754 | 9.541 | 9.610 | 3,967,196 | +0.03(+0.36%) |
Jul 26, 2011 | 9.515 | 9.680 | 9.480 | 9.576 | 3,748,638 | +0.10(+1.01%) |
Jul 25, 2011 | 9.419 | 9.571 | 9.354 | 9.480 | 4,018,924 | +0.02(+0.18%) |
Jul 22, 2011 | 9.506 | 9.511 | 9.454 | 9.463 | 2,457,115 | -0.10(-1.00%) |
Jul 21, 2011 | 9.424 | 9.563 | 9.420 | 9.558 | 3,629,503 | +0.15(+1.62%) |
Jul 20, 2011 | 9.576 | 9.667 | 9.354 | 9.406 | 5,477,335 | -0.14(-1.50%) |
Jul 19, 2011 | 9.689 | 9.997 | 9.467 | 9.550 | 15,161,554 | -0.80(-7.72%) |
Jul 18, 2011 | 10.53 | 10.58 | 10.34 | 10.35 | 3,517,732 | -0.25(-2.38%) |
Jul 15, 2011 | 10.81 | 10.82 | 10.58 | 10.60 | 1,941,349 | -0.17(-1.57%) |
Jul 14, 2011 | 10.97 | 11.00 | 10.75 | 10.77 | 1,449,976 | -0.16(-1.43%) |
Jul 13, 2011 | 11.01 | 11.08 | 10.91 | 10.93 | 1,626,806 | -0.05(-0.47%) |
Jul 12, 2011 | 10.93 | 11.07 | 10.93 | 10.98 | 1,487,405 | +0.00(+0.04%) |
Jul 11, 2011 | 11.12 | 11.16 | 10.96 | 10.97 | 1,507,178 | -0.26(-2.32%) |
Jul 08, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 1,314,850 | -0.08(-0.69%) |
Jul 07, 2011 | 11.26 | 11.33 | 11.25 | 11.31 | 1,133,998 | +0.12(+1.09%) |
Jul 06, 2011 | 11.07 | 11.23 | 11.06 | 11.19 | 1,321,363 | +0.07(+0.62%) |
Jul 05, 2011 | 11.23 | 11.23 | 11.10 | 11.12 | 1,638,415 | -0.11(-1.00%) |
Jul 01, 2011 | 11.14 | 11.24 | 11.04 | 11.23 | 2,028,078 | +0.10(+0.86%) |
Jun 30, 2011 | 11.12 | 11.23 | 11.05 | 11.14 | 2,532,894 | +0.06(+0.55%) |
Jun 29, 2011 | 10.96 | 11.09 | 10.96 | 11.08 | 2,452,920 | +0.16(+1.43%) |
Jun 28, 2011 | 10.96 | 11.00 | 10.90 | 10.92 | 1,216,361 | +0.02(+0.16%) |
Jun 27, 2011 | 10.92 | 11.00 | 10.90 | 10.90 | 2,327,930 | -0.03(-0.24%) |
Jun 24, 2011 | 11.12 | 11.13 | 10.93 | 10.93 | 2,668,054 | -0.20(-1.76%) |
Jun 23, 2011 | 11.03 | 11.13 | 10.94 | 11.13 | 1,838,670 | -0.00(-0.04%) |
Jun 22, 2011 | 11.18 | 11.24 | 11.13 | 11.13 | 1,307,642 | -0.07(-0.58%) |
Jun 21, 2011 | 10.96 | 11.22 | 10.94 | 11.19 | 3,072,417 | +0.30(+2.79%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.87 | 10.89 | 927,120 | +0.03(+0.28%) |
Jun 17, 2011 | 10.96 | 11.00 | 10.85 | 10.86 | 1,392,507 | -0.04(-0.36%) |
Jun 16, 2011 | 10.87 | 10.97 | 10.85 | 10.90 | 1,103,695 | +0.04(+0.40%) |
Jun 15, 2011 | 10.93 | 10.99 | 10.83 | 10.86 | 1,729,935 | -0.16(-1.50%) |
Jun 14, 2011 | 10.99 | 11.10 | 10.95 | 11.02 | 710,995 | +0.11(+0.99%) |
Jun 13, 2011 | 10.92 | 10.97 | 10.85 | 10.91 | 1,481,063 | +0.02(+0.20%) |
Jun 10, 2011 | 10.99 | 11.02 | 10.85 | 10.89 | 1,433,461 | -0.16(-1.45%) |
Jun 09, 2011 | 11.09 | 11.11 | 10.99 | 11.05 | 1,077,757 | -0.00(-0.04%) |
Jun 08, 2011 | 11.17 | 11.17 | 11.01 | 11.06 | 1,576,834 | -0.14(-1.24%) |
Jun 07, 2011 | 11.28 | 11.28 | 11.16 | 11.19 | 1,056,737 | -0.03(-0.23%) |
Jun 06, 2011 | 11.26 | 11.29 | 11.21 | 11.22 | 1,147,173 | -0.05(-0.42%) |
Jun 03, 2011 | 11.19 | 11.32 | 11.13 | 11.27 | 1,179,170 | +0.13(+1.17%) |
May 24, 2011 | 11.17 | 11.17 | 11.10 | 11.14 | 1,523,620 | +0.02(+0.20%) |
May 23, 2011 | 11.16 | 11.16 | 11.05 | 11.12 | 1,241,571 | -0.13(-1.16%) |
May 20, 2011 | 11.34 | 11.37 | 11.25 | 11.25 | 1,394,974 | -0.09(-0.77%) |
May 19, 2011 | 11.45 | 11.48 | 11.30 | 11.33 | 1,591,909 | -0.06(-0.53%) |
May 18, 2011 | 11.19 | 11.41 | 11.17 | 11.39 | 1,230,536 | +0.23(+2.10%) |
May 17, 2011 | 11.26 | 11.29 | 11.13 | 11.16 | 1,888,651 | -0.13(-1.15%) |
May 16, 2011 | 11.07 | 11.33 | 11.07 | 11.29 | 1,854,987 | +0.17(+1.56%) |
May 13, 2011 | 11.23 | 11.23 | 11.07 | 11.12 | 1,454,026 | -0.05(-0.43%) |
May 12, 2011 | 11.00 | 11.16 | 10.92 | 11.16 | 1,292,101 | +0.15(+1.34%) |
May 11, 2011 | 11.08 | 11.12 | 10.96 | 11.02 | 1,004,461 | -0.10(-0.86%) |
May 10, 2011 | 11.02 | 11.12 | 11.02 | 11.11 | 1,027,936 | +0.10(+0.91%) |
May 09, 2011 | 11.00 | 11.10 | 10.92 | 11.01 | 1,118,035 | -0.01(-0.12%) |
May 06, 2011 | 11.08 | 11.10 | 10.97 | 11.03 | 1,764,146 | +0.07(+0.63%) |
May 05, 2011 | 10.97 | 11.07 | 10.89 | 10.96 | 1,388,139 | -0.05(-0.47%) |
May 04, 2011 | 11.01 | 11.04 | 10.91 | 11.01 | 1,066,597 | -0.02(-0.16%) |
May 03, 2011 | 11.03 | 11.09 | 10.97 | 11.03 | 853,186 | -0.03(-0.31%) |