Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.63 | 10.85 | 10.58 | 10.80 | 855,345 | +0.06(+0.53%) |
Jul 28, 2011 | 10.60 | 10.77 | 10.60 | 10.74 | 268,631 | +0.14(+1.31%) |
Jul 27, 2011 | 10.92 | 10.92 | 10.58 | 10.60 | 323,572 | -0.37(-3.36%) |
Jul 26, 2011 | 10.95 | 10.99 | 10.80 | 10.97 | 230,885 | +0.02(+0.22%) |
Jul 25, 2011 | 10.93 | 11.00 | 10.90 | 10.94 | 189,049 | -0.05(-0.44%) |
Jul 22, 2011 | 10.99 | 11.02 | 10.94 | 10.99 | 161,721 | -0.04(-0.39%) |
Jul 21, 2011 | 10.93 | 11.12 | 10.91 | 11.04 | 216,328 | +0.15(+1.36%) |
Jul 20, 2011 | 10.90 | 10.93 | 10.82 | 10.89 | 198,413 | -0.00(-0.04%) |
Jul 19, 2011 | 10.71 | 10.96 | 10.71 | 10.89 | 248,429 | +0.24(+2.25%) |
Jul 18, 2011 | 10.83 | 10.88 | 10.57 | 10.65 | 243,253 | -0.31(-2.84%) |
Jul 15, 2011 | 10.85 | 10.98 | 10.82 | 10.96 | 288,377 | +0.16(+1.46%) |
Jul 14, 2011 | 10.83 | 10.98 | 10.74 | 10.81 | 324,729 | +0.01(+0.09%) |
Jul 13, 2011 | 10.91 | 10.97 | 10.78 | 10.80 | 436,339 | -0.05(-0.42%) |
Jul 12, 2011 | 10.59 | 10.85 | 10.53 | 10.84 | 474,520 | +0.19(+1.79%) |
Jul 11, 2011 | 10.69 | 10.69 | 10.54 | 10.65 | 304,802 | -0.16(-1.45%) |
Jul 08, 2011 | 10.73 | 10.84 | 10.72 | 10.81 | 310,999 | +0.00(+0.04%) |
Jul 07, 2011 | 10.86 | 10.93 | 10.76 | 10.80 | 359,184 | +0.09(+0.80%) |
Jul 06, 2011 | 10.75 | 10.85 | 10.70 | 10.72 | 493,966 | -0.14(-1.27%) |
Jul 05, 2011 | 10.78 | 10.99 | 10.78 | 10.86 | 579,514 | -0.07(-0.65%) |
Jul 01, 2011 | 10.86 | 11.06 | 10.86 | 10.93 | 255,795 | +0.07(+0.61%) |
Jun 30, 2011 | 10.69 | 10.88 | 10.65 | 10.86 | 482,376 | +0.26(+2.47%) |
Jun 29, 2011 | 10.36 | 10.65 | 10.36 | 10.60 | 362,592 | +0.33(+3.24%) |
Jun 28, 2011 | 10.10 | 10.29 | 10.07 | 10.27 | 258,239 | +0.19(+1.89%) |
Jun 27, 2011 | 9.881 | 10.09 | 9.871 | 10.08 | 429,109 | +0.18(+1.78%) |
Jun 24, 2011 | 10.01 | 10.04 | 9.867 | 9.900 | 1,033,640 | -0.12(-1.19%) |
Jun 23, 2011 | 10.00 | 10.07 | 9.895 | 10.02 | 401,640 | -0.12(-1.22%) |
Jun 22, 2011 | 10.19 | 10.33 | 10.14 | 10.14 | 672,011 | -0.09(-0.84%) |
Jun 21, 2011 | 10.02 | 10.32 | 10.01 | 10.23 | 477,446 | +0.35(+3.52%) |
Jun 20, 2011 | 9.905 | 9.914 | 9.857 | 9.881 | 163,741 | +0.01(+0.10%) |
Jun 17, 2011 | 9.990 | 10.04 | 9.843 | 9.871 | 218,469 | -0.04(-0.38%) |
Jun 16, 2011 | 9.928 | 10.00 | 9.847 | 9.909 | 277,570 | -0.09(-0.86%) |
Jun 15, 2011 | 10.04 | 10.10 | 9.924 | 9.995 | 249,726 | -0.09(-0.90%) |
Jun 14, 2011 | 9.985 | 10.12 | 9.976 | 10.09 | 270,774 | +0.20(+1.97%) |
Jun 13, 2011 | 9.966 | 9.966 | 9.824 | 9.890 | 253,901 | +0.02(+0.17%) |
Jun 10, 2011 | 10.02 | 10.04 | 9.859 | 9.873 | 165,521 | -0.14(-1.41%) |
Jun 09, 2011 | 10.05 | 10.05 | 9.982 | 10.02 | 144,050 | +0.01(+0.09%) |
Jun 08, 2011 | 9.935 | 10.14 | 9.916 | 10.01 | 248,854 | -0.01(-0.14%) |
Jun 07, 2011 | 9.930 | 10.09 | 9.897 | 10.02 | 200,621 | +0.12(+1.24%) |
Jun 06, 2011 | 9.906 | 9.968 | 9.807 | 9.897 | 325,165 | +0.02(+0.24%) |
Jun 03, 2011 | 9.788 | 9.902 | 9.713 | 9.873 | 158,007 | -0.04(-0.38%) |
May 24, 2011 | 9.869 | 9.911 | 9.708 | 9.911 | 323,365 | +0.10(+1.01%) |
May 23, 2011 | 9.916 | 9.935 | 9.732 | 9.812 | 251,874 | -0.18(-1.84%) |
May 20, 2011 | 10.11 | 10.11 | 9.940 | 9.996 | 197,421 | -0.12(-1.17%) |
May 19, 2011 | 9.930 | 10.13 | 9.911 | 10.11 | 239,205 | +0.19(+1.95%) |
May 18, 2011 | 9.765 | 9.930 | 9.727 | 9.921 | 185,040 | +0.17(+1.69%) |
May 17, 2011 | 9.670 | 9.774 | 9.670 | 9.755 | 169,102 | +0.06(+0.63%) |
May 16, 2011 | 9.736 | 9.765 | 9.637 | 9.694 | 223,678 | -0.06(-0.58%) |
May 13, 2011 | 9.822 | 9.850 | 9.718 | 9.751 | 112,233 | -0.08(-0.86%) |
May 12, 2011 | 9.736 | 9.850 | 9.666 | 9.836 | 167,219 | +0.05(+0.53%) |
May 11, 2011 | 9.902 | 9.916 | 9.751 | 9.784 | 262,368 | -0.03(-0.35%) |
May 10, 2011 | 9.776 | 9.832 | 9.767 | 9.818 | 489,704 | +0.07(+0.67%) |
May 09, 2011 | 9.743 | 9.804 | 9.682 | 9.753 | 348,921 | +0.02(+0.24%) |
May 06, 2011 | 9.786 | 9.842 | 9.640 | 9.729 | 271,677 | +0.02(+0.24%) |
May 05, 2011 | 9.701 | 9.790 | 9.622 | 9.706 | 319,038 | -0.07(-0.77%) |
May 04, 2011 | 9.870 | 9.870 | 9.739 | 9.781 | 222,944 | -0.09(-0.90%) |
May 03, 2011 | 9.940 | 9.954 | 9.800 | 9.870 | 266,247 | -0.06(-0.61%) |