Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.88 | 10.98 | 10.70 | 10.97 | 66,257 | +0.02(+0.19%) |
Jul 28, 2011 | 10.84 | 11.18 | 10.76 | 10.95 | 402,481 | +0.16(+1.44%) |
Jul 27, 2011 | 10.99 | 11.07 | 10.76 | 10.80 | 83,774 | -0.20(-1.86%) |
Jul 26, 2011 | 11.07 | 11.10 | 10.97 | 11.00 | 73,644 | -0.08(-0.70%) |
Jul 25, 2011 | 11.16 | 11.23 | 11.07 | 11.08 | 27,791 | -0.16(-1.44%) |
Jul 22, 2011 | 11.26 | 11.28 | 11.22 | 11.24 | 19,195 | -0.08(-0.69%) |
Jul 21, 2011 | 11.31 | 11.40 | 11.11 | 11.32 | 260,542 | +0.04(+0.38%) |
Jul 20, 2011 | 11.38 | 11.38 | 11.21 | 11.28 | 41,902 | -0.11(-0.99%) |
Jul 19, 2011 | 11.29 | 11.39 | 11.21 | 11.39 | 53,851 | +0.13(+1.13%) |
Jul 18, 2011 | 11.34 | 11.34 | 11.17 | 11.26 | 46,286 | -0.09(-0.81%) |
Jul 15, 2011 | 11.22 | 11.43 | 11.22 | 11.35 | 45,743 | +0.13(+1.13%) |
Jul 14, 2011 | 11.17 | 11.28 | 11.08 | 11.23 | 52,826 | +0.07(+0.63%) |
Jul 13, 2011 | 11.23 | 11.32 | 11.09 | 11.16 | 87,833 | -0.05(-0.44%) |
Jul 12, 2011 | 11.28 | 11.33 | 11.20 | 11.21 | 62,708 | -0.06(-0.56%) |
Jul 11, 2011 | 11.10 | 11.35 | 11.10 | 11.27 | 89,111 | +0.11(+0.95%) |
Jul 08, 2011 | 11.20 | 11.39 | 11.11 | 11.16 | 68,076 | -0.16(-1.37%) |
Jul 07, 2011 | 11.45 | 11.51 | 11.27 | 11.32 | 85,478 | -0.11(-0.93%) |
Jul 06, 2011 | 11.50 | 11.52 | 11.35 | 11.43 | 81,077 | -0.11(-0.98%) |
Jul 05, 2011 | 11.62 | 11.62 | 11.48 | 11.54 | 45,651 | -0.06(-0.49%) |
Jul 01, 2011 | 11.36 | 11.64 | 11.31 | 11.59 | 75,625 | +0.23(+2.05%) |
Jun 30, 2011 | 11.11 | 11.48 | 11.11 | 11.36 | 145,082 | +0.30(+2.68%) |
Jun 29, 2011 | 11.15 | 11.16 | 11.02 | 11.07 | 78,821 | -0.10(-0.88%) |
Jun 28, 2011 | 11.08 | 11.19 | 10.90 | 11.16 | 61,526 | +0.03(+0.25%) |
Jun 27, 2011 | 10.99 | 11.15 | 10.99 | 11.14 | 137,339 | +0.12(+1.09%) |
Jun 24, 2011 | 10.97 | 11.15 | 10.97 | 11.02 | 326,711 | +0.04(+0.39%) |
Jun 23, 2011 | 10.98 | 11.04 | 10.91 | 10.97 | 51,570 | -0.09(-0.83%) |
Jun 22, 2011 | 11.11 | 11.24 | 11.05 | 11.07 | 28,554 | -0.09(-0.82%) |
Jun 21, 2011 | 11.14 | 11.17 | 11.08 | 11.16 | 79,937 | +0.08(+0.70%) |
Jun 20, 2011 | 11.14 | 11.16 | 11.07 | 11.08 | 52,175 | +0.09(+0.83%) |
Jun 17, 2011 | 10.97 | 10.99 | 10.83 | 10.99 | 127,391 | +0.08(+0.71%) |
Jun 16, 2011 | 10.94 | 11.16 | 10.83 | 10.91 | 104,242 | +0.00(+0.00%) |
Jun 15, 2011 | 11.00 | 11.09 | 10.86 | 10.91 | 173,038 | -0.16(-1.46%) |
Jun 14, 2011 | 11.11 | 11.19 | 11.02 | 11.07 | 46,784 | +0.04(+0.38%) |
Jun 13, 2011 | 11.13 | 11.17 | 11.03 | 11.03 | 55,259 | -0.06(-0.57%) |
Jun 10, 2011 | 11.25 | 11.29 | 11.07 | 11.09 | 69,490 | -0.18(-1.56%) |
Jun 09, 2011 | 11.35 | 11.41 | 11.26 | 11.27 | 43,229 | -0.06(-0.56%) |
Jun 08, 2011 | 11.28 | 11.45 | 11.28 | 11.33 | 49,488 | +0.00(+0.00%) |
Jun 07, 2011 | 11.26 | 11.46 | 11.23 | 11.33 | 64,810 | +0.11(+1.01%) |
Jun 06, 2011 | 11.31 | 11.38 | 11.10 | 11.22 | 223,868 | -0.06(-0.50%) |
Jun 03, 2011 | 11.34 | 11.40 | 11.27 | 11.28 | 48,759 | +0.20(+1.78%) |
May 24, 2011 | 11.02 | 11.10 | 11.02 | 11.08 | 82,265 | +0.06(+0.58%) |
May 23, 2011 | 11.14 | 11.20 | 10.93 | 11.02 | 99,482 | -0.23(-2.07%) |
May 20, 2011 | 11.42 | 11.47 | 11.20 | 11.25 | 89,050 | -0.21(-1.85%) |
May 19, 2011 | 11.52 | 11.56 | 11.39 | 11.46 | 94,455 | -0.04(-0.37%) |
May 18, 2011 | 11.57 | 11.57 | 11.36 | 11.50 | 104,565 | -0.08(-0.73%) |
May 17, 2011 | 11.66 | 11.71 | 11.56 | 11.59 | 106,110 | -0.13(-1.14%) |
May 16, 2011 | 11.82 | 11.86 | 11.69 | 11.72 | 113,569 | -0.15(-1.25%) |
May 13, 2011 | 11.99 | 12.01 | 11.83 | 11.87 | 84,366 | -0.12(-1.00%) |
May 12, 2011 | 11.88 | 12.02 | 11.71 | 11.99 | 55,017 | +0.11(+0.89%) |
May 11, 2011 | 11.99 | 12.05 | 11.80 | 11.88 | 95,467 | -0.16(-1.29%) |
May 10, 2011 | 12.16 | 12.19 | 11.93 | 12.04 | 107,782 | +0.04(+0.35%) |
May 09, 2011 | 12.02 | 12.07 | 11.97 | 12.00 | 55,666 | -0.06(-0.47%) |
May 06, 2011 | 12.01 | 12.12 | 11.95 | 12.05 | 261,832 | +0.09(+0.77%) |
May 05, 2011 | 11.91 | 12.00 | 11.90 | 11.96 | 115,731 | +0.04(+0.35%) |
May 04, 2011 | 11.47 | 12.05 | 11.46 | 11.92 | 506,857 | +0.49(+4.26%) |
May 03, 2011 | 11.02 | 11.47 | 11.00 | 11.43 | 92,493 | +0.33(+2.99%) |