Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.964 | 10.04 | 9.927 | 9.982 | 115,709 | -0.07(-0.73%) |
Jul 28, 2011 | 10.14 | 10.15 | 10.06 | 10.06 | 62,095 | -0.07(-0.72%) |
Jul 27, 2011 | 10.17 | 10.20 | 10.13 | 10.13 | 206,184 | -0.09(-0.84%) |
Jul 26, 2011 | 10.26 | 10.26 | 10.21 | 10.21 | 174,744 | -0.04(-0.36%) |
Jul 25, 2011 | 10.24 | 10.29 | 10.24 | 10.25 | 179,840 | -0.07(-0.71%) |
Jul 22, 2011 | 10.39 | 10.39 | 10.29 | 10.32 | 114,790 | -0.06(-0.59%) |
Jul 21, 2011 | 10.34 | 10.41 | 10.34 | 10.39 | 54,042 | +0.13(+1.24%) |
Jul 20, 2011 | 10.26 | 10.29 | 10.24 | 10.26 | 77,918 | +0.02(+0.19%) |
Jul 19, 2011 | 10.23 | 10.25 | 10.17 | 10.24 | 124,607 | +0.06(+0.60%) |
Jul 18, 2011 | 10.21 | 10.23 | 10.14 | 10.18 | 101,004 | -0.09(-0.89%) |
Jul 15, 2011 | 10.34 | 10.34 | 10.23 | 10.27 | 161,964 | -0.02(-0.24%) |
Jul 14, 2011 | 10.36 | 10.39 | 10.29 | 10.29 | 86,004 | -0.01(-0.06%) |
Jul 13, 2011 | 10.33 | 10.38 | 10.28 | 10.30 | 184,928 | -0.00(-0.04%) |
Jul 12, 2011 | 10.27 | 10.36 | 10.27 | 10.30 | 41,610 | +0.00(+0.04%) |
Jul 11, 2011 | 10.32 | 10.32 | 10.28 | 10.30 | 94,505 | -0.10(-1.00%) |
Jul 08, 2011 | 10.40 | 10.41 | 10.36 | 10.40 | 84,236 | -0.05(-0.47%) |
Jul 07, 2011 | 10.48 | 10.48 | 10.42 | 10.45 | 169,490 | +0.05(+0.47%) |
Jul 06, 2011 | 10.35 | 10.41 | 10.35 | 10.40 | 111,510 | +0.02(+0.24%) |
Jul 05, 2011 | 10.39 | 10.39 | 10.35 | 10.38 | 44,391 | -0.02(-0.24%) |
Jul 01, 2011 | 10.28 | 10.41 | 10.28 | 10.40 | 88,995 | +0.12(+1.13%) |
Jun 30, 2011 | 10.26 | 10.29 | 10.24 | 10.29 | 54,249 | +0.08(+0.78%) |
Jun 29, 2011 | 10.18 | 10.24 | 10.17 | 10.21 | 64,895 | +0.05(+0.48%) |
Jun 28, 2011 | 10.10 | 10.16 | 10.10 | 10.16 | 73,696 | +0.07(+0.73%) |
Jun 27, 2011 | 10.04 | 10.11 | 10.04 | 10.09 | 68,482 | +0.05(+0.49%) |
Jun 24, 2011 | 10.11 | 10.11 | 10.04 | 10.04 | 34,495 | -0.05(-0.48%) |
Jun 23, 2011 | 10.07 | 10.09 | 9.974 | 10.09 | 96,062 | -0.04(-0.36%) |
Jun 22, 2011 | 10.13 | 10.18 | 10.12 | 10.12 | 438,967 | -0.05(-0.48%) |
Jun 21, 2011 | 10.18 | 10.21 | 10.14 | 10.17 | 155,633 | +0.04(+0.37%) |
Jun 20, 2011 | 10.12 | 10.13 | 10.11 | 10.13 | 72,161 | +0.06(+0.60%) |
Jun 17, 2011 | 10.09 | 10.13 | 10.05 | 10.07 | 43,930 | +0.06(+0.60%) |
Jun 16, 2011 | 9.953 | 10.04 | 9.953 | 10.01 | 2,559,108 | +0.05(+0.55%) |
Jun 15, 2011 | 10.03 | 10.07 | 9.927 | 9.959 | 69,566 | -0.14(-1.44%) |
Jun 14, 2011 | 10.10 | 10.15 | 10.09 | 10.10 | 150,365 | +0.07(+0.72%) |
Jun 13, 2011 | 9.995 | 10.06 | 9.995 | 10.03 | 137,872 | +0.03(+0.30%) |
Jun 10, 2011 | 10.05 | 10.05 | 9.995 | 10.00 | 61,921 | -0.11(-1.08%) |
Jun 09, 2011 | 10.07 | 10.14 | 10.07 | 10.11 | 58,808 | +0.05(+0.48%) |
Jun 08, 2011 | 10.04 | 10.10 | 10.04 | 10.06 | 200,295 | +0.03(+0.30%) |
Jun 07, 2011 | 10.09 | 10.12 | 10.03 | 10.03 | 50,718 | -0.01(-0.12%) |
Jun 06, 2011 | 10.09 | 10.09 | 10.02 | 10.04 | 49,992 | -0.08(-0.78%) |
Jun 03, 2011 | 10.12 | 10.17 | 10.07 | 10.12 | 147,616 | -0.21(-1.99%) |
May 24, 2011 | 10.34 | 10.37 | 10.32 | 10.33 | 120,164 | +0.00(+0.00%) |
May 23, 2011 | 10.33 | 10.34 | 10.30 | 10.33 | 80,056 | -0.10(-0.93%) |
May 20, 2011 | 10.46 | 10.47 | 10.38 | 10.42 | 97,854 | -0.05(-0.46%) |
May 19, 2011 | 10.48 | 10.48 | 10.42 | 10.47 | 67,604 | +0.05(+0.52%) |
May 18, 2011 | 10.41 | 10.48 | 10.35 | 10.42 | 106,651 | +0.03(+0.29%) |
May 17, 2011 | 10.35 | 10.39 | 10.30 | 10.39 | 106,658 | +0.02(+0.17%) |
May 16, 2011 | 10.36 | 10.43 | 10.35 | 10.37 | 495,373 | +0.00(+0.00%) |
May 13, 2011 | 10.45 | 10.46 | 10.33 | 10.37 | 58,415 | -0.07(-0.69%) |
May 12, 2011 | 10.33 | 10.45 | 10.32 | 10.44 | 91,781 | +0.08(+0.82%) |
May 11, 2011 | 10.40 | 10.40 | 10.30 | 10.36 | 78,645 | -0.05(-0.52%) |
May 10, 2011 | 10.35 | 10.44 | 10.35 | 10.41 | 60,976 | +0.07(+0.70%) |
May 09, 2011 | 10.31 | 10.34 | 10.26 | 10.34 | 62,802 | +0.04(+0.41%) |
May 06, 2011 | 10.32 | 10.36 | 10.26 | 10.30 | 53,492 | +0.08(+0.77%) |
May 05, 2011 | 10.32 | 10.32 | 10.19 | 10.22 | 91,700 | -0.13(-1.28%) |
May 04, 2011 | 10.39 | 10.39 | 10.31 | 10.35 | 113,038 | -0.04(-0.41%) |
May 03, 2011 | 10.37 | 10.42 | 10.34 | 10.39 | 43,948 | +0.02(+0.17%) |