Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.41 | 10.55 | 10.39 | 10.49 | 783,098 | -0.02(-0.17%) |
Jul 28, 2011 | 10.51 | 10.66 | 10.48 | 10.51 | 436,015 | +0.01(+0.08%) |
Jul 27, 2011 | 10.77 | 10.82 | 10.48 | 10.50 | 779,769 | -0.29(-2.70%) |
Jul 26, 2011 | 10.94 | 10.97 | 10.79 | 10.79 | 536,345 | -0.17(-1.53%) |
Jul 25, 2011 | 11.09 | 11.15 | 10.95 | 10.96 | 484,994 | -0.25(-2.21%) |
Jul 22, 2011 | 11.24 | 11.24 | 11.18 | 11.21 | 309,336 | -0.06(-0.55%) |
Jul 21, 2011 | 11.08 | 11.29 | 11.07 | 11.27 | 681,692 | +0.27(+2.41%) |
Jul 20, 2011 | 11.06 | 11.09 | 10.94 | 11.01 | 430,324 | -0.02(-0.16%) |
Jul 19, 2011 | 10.85 | 11.03 | 10.77 | 11.02 | 544,813 | +0.23(+2.13%) |
Jul 18, 2011 | 11.02 | 11.05 | 10.77 | 10.79 | 562,741 | -0.30(-2.71%) |
Jul 15, 2011 | 11.09 | 11.15 | 10.98 | 11.09 | 743,864 | +0.07(+0.64%) |
Jul 14, 2011 | 11.38 | 11.40 | 11.02 | 11.02 | 557,682 | -0.30(-2.65%) |
Jul 13, 2011 | 11.23 | 11.46 | 11.18 | 11.32 | 490,077 | +0.18(+1.59%) |
Jul 12, 2011 | 11.19 | 11.35 | 11.13 | 11.15 | 528,044 | -0.11(-0.94%) |
Jul 11, 2011 | 11.40 | 11.49 | 11.24 | 11.25 | 753,530 | -0.25(-2.15%) |
Jul 08, 2011 | 11.47 | 11.54 | 11.40 | 11.50 | 354,950 | -0.10(-0.84%) |
Jul 07, 2011 | 11.63 | 11.69 | 11.52 | 11.60 | 568,047 | +0.04(+0.31%) |
Jul 06, 2011 | 11.49 | 11.60 | 11.45 | 11.56 | 701,732 | +0.08(+0.69%) |
Jul 05, 2011 | 11.43 | 11.48 | 11.32 | 11.48 | 531,496 | +0.06(+0.54%) |
Jul 01, 2011 | 11.26 | 11.42 | 11.20 | 11.42 | 529,781 | +0.19(+1.65%) |
Jun 30, 2011 | 11.12 | 11.28 | 11.11 | 11.24 | 711,669 | +0.10(+0.87%) |
Jun 29, 2011 | 11.15 | 11.21 | 11.02 | 11.14 | 626,252 | +0.05(+0.48%) |
Jun 28, 2011 | 10.99 | 11.09 | 10.94 | 11.09 | 464,092 | +0.16(+1.46%) |
Jun 27, 2011 | 10.86 | 11.06 | 10.75 | 10.93 | 679,003 | +0.04(+0.33%) |
Jun 24, 2011 | 10.97 | 11.02 | 10.73 | 10.89 | 496,626 | -0.06(-0.57%) |
Jun 23, 2011 | 10.92 | 11.00 | 10.68 | 10.95 | 658,098 | -0.07(-0.64%) |
Jun 22, 2011 | 10.93 | 11.21 | 10.90 | 11.02 | 606,907 | +0.07(+0.65%) |
Jun 21, 2011 | 10.86 | 10.99 | 10.75 | 10.95 | 500,448 | +0.19(+1.72%) |
Jun 20, 2011 | 10.81 | 10.82 | 10.76 | 10.77 | 715,818 | +0.10(+0.91%) |
Jun 17, 2011 | 10.94 | 11.00 | 10.65 | 10.67 | 844,298 | -0.20(-1.87%) |
Jun 16, 2011 | 10.65 | 10.94 | 10.62 | 10.87 | 443,623 | +0.23(+2.16%) |
Jun 15, 2011 | 10.89 | 11.01 | 10.63 | 10.64 | 541,858 | -0.33(-2.98%) |
Jun 14, 2011 | 10.91 | 11.09 | 10.91 | 10.97 | 442,559 | +0.16(+1.47%) |
Jun 13, 2011 | 10.75 | 10.87 | 10.63 | 10.81 | 470,951 | +0.09(+0.82%) |
Jun 10, 2011 | 10.77 | 10.83 | 10.53 | 10.72 | 663,674 | -0.12(-1.06%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.84 | 504,562 | +0.06(+0.57%) |
Jun 08, 2011 | 10.74 | 10.81 | 10.69 | 10.78 | 495,040 | -0.02(-0.16%) |
Jun 07, 2011 | 10.95 | 10.95 | 10.79 | 10.79 | 576,328 | -0.09(-0.81%) |
Jun 06, 2011 | 11.02 | 11.02 | 10.83 | 10.88 | 480,266 | -0.17(-1.52%) |
Jun 03, 2011 | 11.02 | 11.09 | 10.88 | 11.05 | 515,191 | -0.04(-0.40%) |
May 24, 2011 | 11.22 | 11.22 | 11.02 | 11.09 | 524,750 | -0.11(-0.95%) |
May 23, 2011 | 11.10 | 11.34 | 11.02 | 11.20 | 559,654 | -0.07(-0.63%) |
May 20, 2011 | 11.45 | 11.51 | 11.26 | 11.27 | 565,088 | -0.20(-1.77%) |
May 19, 2011 | 11.61 | 11.64 | 11.42 | 11.47 | 468,868 | -0.04(-0.38%) |
May 18, 2011 | 11.35 | 11.54 | 11.28 | 11.52 | 507,121 | +0.19(+1.64%) |
May 17, 2011 | 11.30 | 11.39 | 11.25 | 11.33 | 293,068 | -0.04(-0.31%) |
May 16, 2011 | 11.38 | 11.60 | 11.33 | 11.37 | 400,502 | -0.07(-0.62%) |
May 13, 2011 | 11.71 | 11.71 | 11.42 | 11.44 | 567,506 | -0.27(-2.34%) |
May 12, 2011 | 11.41 | 11.71 | 11.36 | 11.71 | 727,286 | +0.24(+2.08%) |
May 11, 2011 | 11.54 | 11.66 | 11.40 | 11.47 | 669,274 | -0.09(-0.76%) |
May 10, 2011 | 11.31 | 11.56 | 11.29 | 11.56 | 597,897 | +0.32(+2.83%) |
May 09, 2011 | 11.29 | 11.39 | 11.09 | 11.24 | 1,937,977 | -0.06(-0.55%) |
May 06, 2011 | 11.47 | 11.53 | 11.23 | 11.31 | 627,795 | -0.02(-0.16%) |
May 05, 2011 | 11.18 | 11.53 | 11.09 | 11.32 | 743,375 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.41 | 11.23 | 11.23 | 759,852 | -0.12(-1.01%) |
May 03, 2011 | 11.12 | 11.41 | 11.12 | 11.34 | 1,455,412 | +0.22(+1.99%) |