Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.00 | 10.14 | 9.890 | 9.955 | 25,607,078 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.995 | 10.08 | 19,637,526 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.50 | 10.18 | 10.21 | 26,171,292 | -0.37(-3.51%) |
Jul 26, 2011 | 10.63 | 10.72 | 10.55 | 10.59 | 12,627,262 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.67 | 10.44 | 10.59 | 14,903,885 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.42 | 10.63 | 21,614,402 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.50 | 10.16 | 10.44 | 17,658,898 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.16 | 10.25 | 16,676,130 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,141,274 | +0.29(+2.93%) |
Jul 18, 2011 | 9.987 | 10.12 | 9.882 | 9.939 | 24,827,164 | -0.12(-1.21%) |
Jul 15, 2011 | 9.906 | 10.09 | 9.842 | 10.06 | 24,780,300 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.890 | 9.914 | 28,496,666 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.29 | 10.03 | 10.05 | 26,574,972 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.12 | 10.21 | 34,969,632 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,202,030 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.59 | 18,190,740 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.61 | 10.86 | 19,954,882 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.37 | 10.54 | 16,937,836 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.75 | 10.50 | 10.58 | 15,857,396 | -0.16(-1.50%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,450,339 | +0.23(+2.15%) |
Jun 30, 2011 | 10.29 | 10.57 | 10.27 | 10.51 | 22,713,086 | +0.27(+2.68%) |
Jun 29, 2011 | 10.29 | 10.34 | 10.17 | 10.24 | 17,163,546 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.29 | 10.12 | 10.27 | 15,222,412 | +0.04(+0.39%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.955 | 10.23 | 22,080,206 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,313,896 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.963 | 10.31 | 21,040,930 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,248,276 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.25 | 15,365,352 | +0.21(+2.13%) |
Jun 20, 2011 | 10.04 | 10.16 | 9.979 | 10.03 | 19,221,754 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.906 | 10.03 | 19,218,586 | -0.04(-0.44%) |
Jun 16, 2011 | 10.16 | 10.20 | 9.987 | 10.07 | 18,759,592 | -0.08(-0.83%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.16 | 20,753,188 | -0.11(-1.02%) |
Jun 14, 2011 | 10.16 | 10.37 | 10.16 | 10.26 | 21,822,704 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,990,985 | -0.08(-0.79%) |
Jun 10, 2011 | 10.30 | 10.33 | 10.04 | 10.16 | 20,107,260 | -0.16(-1.56%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.33 | 22,129,994 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.50 | 10.25 | 10.29 | 19,033,100 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.50 | 10.53 | 23,701,114 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.42 | 14,274,090 | -0.06(-0.54%) |
Jun 03, 2011 | 10.54 | 10.63 | 10.45 | 10.47 | 18,340,030 | -0.54(-4.92%) |
May 24, 2011 | 11.11 | 11.18 | 10.96 | 11.01 | 31,113,962 | -0.06(-0.58%) |
May 23, 2011 | 11.18 | 11.19 | 11.02 | 11.08 | 26,254,116 | -0.24(-2.13%) |
May 20, 2011 | 11.47 | 11.53 | 11.29 | 11.32 | 21,398,696 | -0.19(-1.67%) |
May 19, 2011 | 11.41 | 11.65 | 11.32 | 11.51 | 23,903,274 | -0.14(-1.17%) |
May 18, 2011 | 11.49 | 11.69 | 11.47 | 11.65 | 21,438,964 | +0.15(+1.33%) |
May 17, 2011 | 11.66 | 11.67 | 11.46 | 11.50 | 29,115,196 | -0.17(-1.45%) |
May 16, 2011 | 11.89 | 11.89 | 11.65 | 11.66 | 21,471,630 | -0.22(-1.89%) |
May 13, 2011 | 12.08 | 12.12 | 11.87 | 11.89 | 18,870,504 | -0.23(-1.92%) |
May 12, 2011 | 11.98 | 12.17 | 11.96 | 12.12 | 21,918,762 | +0.14(+1.14%) |
May 11, 2011 | 12.11 | 12.11 | 11.91 | 11.99 | 20,590,800 | -0.11(-0.93%) |
May 10, 2011 | 12.16 | 12.19 | 12.03 | 12.10 | 20,203,878 | +0.02(+0.13%) |
May 09, 2011 | 12.21 | 12.23 | 12.06 | 12.08 | 18,203,918 | -0.15(-1.25%) |
May 06, 2011 | 12.23 | 12.40 | 12.17 | 12.23 | 20,988,008 | +0.22(+1.80%) |
May 05, 2011 | 12.09 | 12.27 | 11.90 | 12.02 | 31,493,458 | -0.10(-0.86%) |
May 04, 2011 | 12.76 | 12.77 | 11.95 | 12.12 | 43,938,540 | -0.12(-0.98%) |
May 03, 2011 | 12.15 | 12.26 | 12.07 | 12.24 | 20,955,522 | +0.07(+0.59%) |