Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.93 | 11.79 | 10.42 | 11.47 | 6,982,278 | +0.93(+8.82%) |
Jul 28, 2011 | 10.66 | 10.94 | 10.54 | 10.54 | 1,998,482 | -0.16(-1.50%) |
Jul 27, 2011 | 11.22 | 11.31 | 10.54 | 10.70 | 2,494,324 | -0.63(-5.56%) |
Jul 26, 2011 | 11.58 | 11.62 | 11.27 | 11.33 | 1,334,514 | -0.25(-2.16%) |
Jul 25, 2011 | 11.70 | 11.86 | 11.54 | 11.58 | 1,728,831 | -0.34(-2.85%) |
Jul 22, 2011 | 11.76 | 12.04 | 11.69 | 11.92 | 1,408,503 | +0.15(+1.27%) |
Jul 21, 2011 | 11.66 | 11.81 | 11.56 | 11.77 | 1,486,176 | +0.24(+2.08%) |
Jul 20, 2011 | 11.27 | 11.60 | 11.18 | 11.53 | 1,840,880 | +0.27(+2.40%) |
Jul 19, 2011 | 11.26 | 11.40 | 11.10 | 11.26 | 1,616,664 | +0.11(+0.99%) |
Jul 18, 2011 | 11.46 | 11.48 | 11.03 | 11.15 | 1,371,591 | -0.33(-2.87%) |
Jul 15, 2011 | 11.41 | 11.49 | 11.24 | 11.48 | 1,511,397 | +0.13(+1.15%) |
Jul 14, 2011 | 11.37 | 11.54 | 11.18 | 11.35 | 2,011,834 | +0.01(+0.09%) |
Jul 13, 2011 | 11.05 | 11.36 | 11.05 | 11.34 | 1,956,527 | +0.36(+3.28%) |
Jul 12, 2011 | 11.03 | 11.27 | 10.96 | 10.98 | 1,671,449 | -0.16(-1.44%) |
Jul 11, 2011 | 11.36 | 11.44 | 11.05 | 11.14 | 2,357,928 | -0.46(-3.97%) |
Jul 08, 2011 | 11.70 | 11.71 | 11.49 | 11.60 | 2,471,670 | -0.36(-3.01%) |
Jul 07, 2011 | 11.47 | 11.98 | 11.46 | 11.96 | 3,533,770 | +0.62(+5.47%) |
Jul 06, 2011 | 11.34 | 11.38 | 10.95 | 11.34 | 4,438,167 | +0.39(+3.56%) |
Jul 05, 2011 | 10.95 | 11.18 | 10.90 | 10.95 | 1,754,017 | +0.02(+0.18%) |
Jul 01, 2011 | 11.43 | 11.56 | 10.90 | 10.93 | 4,078,419 | -0.45(-3.95%) |
Jun 30, 2011 | 11.47 | 11.69 | 11.31 | 11.38 | 1,911,816 | -0.07(-0.61%) |
Jun 29, 2011 | 11.11 | 11.64 | 11.03 | 11.45 | 2,523,583 | +0.40(+3.62%) |
Jun 28, 2011 | 10.94 | 11.08 | 10.93 | 11.05 | 1,422,214 | +0.14(+1.28%) |
Jun 27, 2011 | 10.92 | 10.97 | 10.70 | 10.91 | 1,705,858 | -0.02(-0.18%) |
Jun 24, 2011 | 10.88 | 11.04 | 10.73 | 10.93 | 2,896,399 | +0.10(+0.92%) |
Jun 23, 2011 | 10.56 | 10.85 | 10.30 | 10.83 | 2,587,571 | +0.04(+0.37%) |
Jun 22, 2011 | 10.75 | 11.11 | 10.70 | 10.79 | 2,938,213 | -0.03(-0.28%) |
Jun 21, 2011 | 10.35 | 10.86 | 10.31 | 10.82 | 1,931,416 | +0.57(+5.56%) |
Jun 20, 2011 | 10.25 | 10.29 | 10.20 | 10.25 | 1,420,068 | +0.12(+1.18%) |
Jun 17, 2011 | 10.17 | 10.25 | 10.04 | 10.13 | 2,050,564 | +0.11(+1.10%) |
Jun 16, 2011 | 10.07 | 10.24 | 9.860 | 10.02 | 1,268,765 | -0.06(-0.60%) |
Jun 15, 2011 | 10.24 | 10.30 | 10.05 | 10.08 | 1,155,420 | -0.25(-2.42%) |
Jun 14, 2011 | 9.960 | 10.39 | 9.960 | 10.33 | 1,883,779 | +0.54(+5.52%) |
Jun 13, 2011 | 10.00 | 10.15 | 9.660 | 9.790 | 1,886,088 | -0.17(-1.71%) |
Jun 10, 2011 | 10.06 | 10.18 | 9.930 | 9.960 | 1,873,236 | -0.22(-2.16%) |
Jun 09, 2011 | 9.940 | 10.24 | 9.850 | 10.18 | 1,833,273 | +0.28(+2.83%) |
Jun 08, 2011 | 10.15 | 10.32 | 9.880 | 9.900 | 1,960,469 | -0.32(-3.13%) |
Jun 07, 2011 | 10.42 | 10.51 | 10.21 | 10.22 | 1,118,886 | -0.10(-0.97%) |
Jun 06, 2011 | 10.62 | 10.72 | 10.30 | 10.32 | 1,414,275 | -0.30(-2.82%) |
Jun 03, 2011 | 10.26 | 10.78 | 10.23 | 10.62 | 2,521,779 | -0.31(-2.84%) |
May 24, 2011 | 10.93 | 11.02 | 10.81 | 10.93 | 1,816,850 | +0.02(+0.18%) |
May 23, 2011 | 10.57 | 10.98 | 10.53 | 10.91 | 2,139,068 | +0.13(+1.21%) |
May 20, 2011 | 11.24 | 11.24 | 10.76 | 10.78 | 2,329,790 | -0.50(-4.43%) |
May 19, 2011 | 11.37 | 11.44 | 11.20 | 11.28 | 1,143,423 | +0.01(+0.09%) |
May 18, 2011 | 11.15 | 11.37 | 11.11 | 11.27 | 1,238,203 | +0.13(+1.17%) |
May 17, 2011 | 11.11 | 11.29 | 11.03 | 11.14 | 1,706,838 | +0.02(+0.18%) |
May 16, 2011 | 11.21 | 11.59 | 11.11 | 11.12 | 2,387,165 | -0.12(-1.07%) |
May 13, 2011 | 11.66 | 11.71 | 11.22 | 11.24 | 1,510,417 | -0.39(-3.35%) |
May 12, 2011 | 11.64 | 11.75 | 11.40 | 11.63 | 1,448,671 | -0.06(-0.51%) |
May 11, 2011 | 12.19 | 12.21 | 11.66 | 11.69 | 2,020,795 | -0.53(-4.34%) |
May 10, 2011 | 12.06 | 12.23 | 11.89 | 12.22 | 1,670,134 | +0.24(+2.00%) |
May 09, 2011 | 11.77 | 12.05 | 11.71 | 11.98 | 1,629,429 | +0.23(+1.96%) |
May 06, 2011 | 12.05 | 12.10 | 11.67 | 11.75 | 1,765,657 | -0.12(-1.01%) |
May 05, 2011 | 11.55 | 12.00 | 11.40 | 11.87 | 3,111,139 | +0.12(+1.02%) |
May 04, 2011 | 11.87 | 12.00 | 11.62 | 11.75 | 2,728,642 | -0.12(-1.01%) |
May 03, 2011 | 12.12 | 12.26 | 11.75 | 11.87 | 2,928,291 | -0.33(-2.70%) |