Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.85 | 10.95 | 10.77 | 10.79 | 10,112,337 | -0.15(-1.37%) |
Jul 28, 2011 | 10.89 | 11.05 | 10.86 | 10.94 | 11,079,064 | +0.04(+0.32%) |
Jul 27, 2011 | 11.05 | 11.08 | 10.90 | 10.91 | 4,039,339 | -0.18(-1.63%) |
Jul 26, 2011 | 11.11 | 11.17 | 11.01 | 11.09 | 4,673,081 | -0.06(-0.49%) |
Jul 25, 2011 | 11.15 | 11.23 | 11.08 | 11.14 | 3,497,816 | -0.08(-0.71%) |
Jul 22, 2011 | 11.22 | 11.27 | 11.20 | 11.22 | 3,829,142 | -0.03(-0.22%) |
Jul 21, 2011 | 11.19 | 11.30 | 11.18 | 11.25 | 4,317,577 | +0.09(+0.76%) |
Jul 20, 2011 | 11.16 | 11.28 | 11.15 | 11.16 | 5,293,935 | +0.04(+0.36%) |
Jul 19, 2011 | 10.98 | 11.15 | 10.95 | 11.12 | 5,085,117 | +0.17(+1.55%) |
Jul 18, 2011 | 11.05 | 11.08 | 10.85 | 10.95 | 3,730,404 | -0.13(-1.17%) |
Jul 15, 2011 | 11.09 | 11.12 | 11.00 | 11.08 | 4,558,799 | +0.02(+0.18%) |
Jul 14, 2011 | 11.22 | 11.34 | 11.05 | 11.06 | 5,587,535 | -0.13(-1.12%) |
Jul 13, 2011 | 11.23 | 11.31 | 11.15 | 11.19 | 3,367,133 | -0.01(-0.09%) |
Jul 12, 2011 | 11.30 | 11.37 | 11.19 | 11.20 | 3,472,400 | -0.10(-0.84%) |
Jul 11, 2011 | 11.36 | 11.38 | 11.24 | 11.29 | 3,669,433 | -0.18(-1.53%) |
Jul 08, 2011 | 11.59 | 11.59 | 11.40 | 11.47 | 4,360,338 | -0.23(-1.97%) |
Jul 07, 2011 | 11.68 | 11.75 | 11.68 | 11.70 | 4,151,636 | +0.08(+0.69%) |
Jul 06, 2011 | 11.57 | 11.62 | 11.52 | 11.62 | 2,604,794 | +0.03(+0.26%) |
Jul 05, 2011 | 11.67 | 11.67 | 11.53 | 11.59 | 4,713,903 | -0.12(-0.98%) |
Jul 01, 2011 | 11.51 | 11.70 | 11.48 | 11.70 | 3,367,907 | +0.19(+1.65%) |
Jun 30, 2011 | 11.43 | 11.57 | 11.43 | 11.51 | 3,397,342 | +0.10(+0.88%) |
Jun 29, 2011 | 11.25 | 11.44 | 11.23 | 11.41 | 3,993,078 | +0.21(+1.83%) |
Jun 28, 2011 | 11.15 | 11.21 | 11.14 | 11.21 | 3,109,372 | +0.08(+0.72%) |
Jun 27, 2011 | 11.10 | 11.17 | 11.09 | 11.13 | 3,304,129 | +0.05(+0.45%) |
Jun 24, 2011 | 11.33 | 11.37 | 11.04 | 11.08 | 8,896,533 | -0.27(-2.38%) |
Jun 23, 2011 | 11.27 | 11.36 | 11.15 | 11.35 | 4,946,288 | -0.00(-0.04%) |
Jun 22, 2011 | 11.38 | 11.45 | 11.29 | 11.35 | 4,367,418 | -0.06(-0.48%) |
Jun 21, 2011 | 11.34 | 11.41 | 11.29 | 11.41 | 3,650,532 | +0.12(+1.02%) |
Jun 20, 2011 | 11.27 | 11.31 | 11.27 | 11.29 | 7,924,836 | +0.04(+0.36%) |
Jun 17, 2011 | 11.37 | 11.42 | 11.23 | 11.25 | 4,852,226 | -0.04(-0.31%) |
Jun 16, 2011 | 11.22 | 11.32 | 11.18 | 11.29 | 5,243,338 | +0.08(+0.71%) |
Jun 15, 2011 | 11.36 | 11.36 | 11.18 | 11.21 | 4,001,699 | -0.22(-1.88%) |
Jun 14, 2011 | 11.37 | 11.46 | 11.35 | 11.42 | 4,123,022 | +0.17(+1.47%) |
Jun 13, 2011 | 11.38 | 11.39 | 11.25 | 11.26 | 3,904,181 | -0.07(-0.57%) |
Jun 10, 2011 | 11.42 | 11.45 | 11.31 | 11.32 | 3,513,156 | -0.12(-1.01%) |
Jun 09, 2011 | 11.46 | 11.48 | 11.38 | 11.44 | 3,614,837 | +0.00(+0.00%) |
Jun 08, 2011 | 11.56 | 11.58 | 11.39 | 11.44 | 4,975,357 | -0.15(-1.25%) |
Jun 07, 2011 | 11.62 | 11.69 | 11.56 | 11.58 | 8,940,997 | -0.02(-0.17%) |
Jun 06, 2011 | 11.61 | 11.68 | 11.56 | 11.60 | 3,344,131 | -0.04(-0.30%) |
Jun 03, 2011 | 11.67 | 11.75 | 11.61 | 11.64 | 3,724,695 | -0.43(-3.53%) |
May 24, 2011 | 12.24 | 12.24 | 12.03 | 12.06 | 2,717,417 | -0.12(-0.95%) |
May 23, 2011 | 12.22 | 12.27 | 12.14 | 12.18 | 6,712,262 | -0.16(-1.26%) |
May 20, 2011 | 12.45 | 12.45 | 12.29 | 12.34 | 3,415,646 | -0.11(-0.89%) |
May 19, 2011 | 12.38 | 12.46 | 12.34 | 12.45 | 3,225,538 | +0.11(+0.89%) |
May 18, 2011 | 12.25 | 12.38 | 12.21 | 12.34 | 2,438,013 | +0.11(+0.90%) |
May 17, 2011 | 12.26 | 12.26 | 12.16 | 12.23 | 2,887,828 | -0.07(-0.53%) |
May 16, 2011 | 12.31 | 12.39 | 12.27 | 12.29 | 2,792,640 | -0.02(-0.16%) |
May 13, 2011 | 12.34 | 12.42 | 12.27 | 12.31 | 3,637,769 | -0.09(-0.73%) |
May 12, 2011 | 12.32 | 12.45 | 12.27 | 12.40 | 4,894,350 | +0.07(+0.57%) |
May 11, 2011 | 12.35 | 12.40 | 12.27 | 12.33 | 3,567,382 | -0.01(-0.08%) |
May 10, 2011 | 12.24 | 12.35 | 12.23 | 12.34 | 4,060,446 | +0.13(+1.09%) |
May 09, 2011 | 12.17 | 12.23 | 12.11 | 12.21 | 5,649,308 | +0.05(+0.45%) |
May 06, 2011 | 12.34 | 12.38 | 12.10 | 12.15 | 4,371,074 | -0.04(-0.32%) |
May 05, 2011 | 12.14 | 12.32 | 12.14 | 12.19 | 3,762,119 | +0.01(+0.08%) |
May 04, 2011 | 12.17 | 12.25 | 12.13 | 12.18 | 9,068,561 | -0.00(-0.04%) |
May 03, 2011 | 12.18 | 12.30 | 12.15 | 12.19 | 5,388,119 | -0.02(-0.20%) |