Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.39 | 11.54 | 11.32 | 11.53 | 687,905 | +0.02(+0.19%) |
Jul 28, 2011 | 11.49 | 11.63 | 11.40 | 11.51 | 1,350,073 | +0.01(+0.12%) |
Jul 27, 2011 | 11.79 | 11.79 | 11.49 | 11.49 | 880,565 | -0.34(-2.89%) |
Jul 26, 2011 | 11.84 | 11.89 | 11.75 | 11.84 | 1,414,384 | +0.02(+0.18%) |
Jul 25, 2011 | 11.84 | 11.89 | 11.77 | 11.82 | 2,172,904 | -0.12(-1.01%) |
Jul 22, 2011 | 11.95 | 11.95 | 11.92 | 11.94 | 2,841,952 | +0.06(+0.48%) |
Jul 21, 2011 | 11.87 | 11.94 | 11.84 | 11.88 | 7,235,085 | +0.09(+0.79%) |
Jul 20, 2011 | 11.77 | 11.79 | 11.68 | 11.79 | 19,187,176 | +0.09(+0.79%) |
Jul 19, 2011 | 11.55 | 11.71 | 11.55 | 11.69 | 169,021 | +0.19(+1.67%) |
Jul 18, 2011 | 11.54 | 11.54 | 11.42 | 11.50 | 55,843 | -0.08(-0.68%) |
Jul 15, 2011 | 11.47 | 11.58 | 11.43 | 11.58 | 47,382 | +0.13(+1.12%) |
Jul 14, 2011 | 11.61 | 11.61 | 11.40 | 11.45 | 197,016 | -0.11(-0.99%) |
Jul 13, 2011 | 11.74 | 11.74 | 11.54 | 11.57 | 103,518 | -0.09(-0.79%) |
Jul 12, 2011 | 11.62 | 11.84 | 11.62 | 11.66 | 415,959 | +0.01(+0.12%) |
Jul 11, 2011 | 11.72 | 11.74 | 11.63 | 11.64 | 107,534 | -0.21(-1.74%) |
Jul 08, 2011 | 11.77 | 11.85 | 11.70 | 11.85 | 42,162 | -0.03(-0.24%) |
Jul 07, 2011 | 11.87 | 11.89 | 11.80 | 11.88 | 215,844 | +0.15(+1.28%) |
Jul 06, 2011 | 11.61 | 11.73 | 11.59 | 11.73 | 92,047 | +0.09(+0.80%) |
Jul 05, 2011 | 11.55 | 11.65 | 11.50 | 11.64 | 83,468 | +0.09(+0.74%) |
Jul 01, 2011 | 11.38 | 11.57 | 11.36 | 11.55 | 442,161 | +0.21(+1.82%) |
Jun 30, 2011 | 11.37 | 11.40 | 11.30 | 11.35 | 261,524 | +0.04(+0.31%) |
Jun 29, 2011 | 11.27 | 11.34 | 11.21 | 11.31 | 108,162 | +0.11(+0.95%) |
Jun 28, 2011 | 11.16 | 11.22 | 11.09 | 11.20 | 102,187 | +0.09(+0.83%) |
Jun 27, 2011 | 11.11 | 11.14 | 11.05 | 11.11 | 20,363 | +0.06(+0.52%) |
Jun 24, 2011 | 11.12 | 11.13 | 11.02 | 11.05 | 44,362 | +0.00(+0.00%) |
Jun 23, 2011 | 11.20 | 11.20 | 10.97 | 11.05 | 53,916 | -0.22(-1.96%) |
Jun 22, 2011 | 11.32 | 11.40 | 11.27 | 11.27 | 287,966 | -0.03(-0.25%) |
Jun 21, 2011 | 11.35 | 11.35 | 11.25 | 11.30 | 43,980 | +0.07(+0.67%) |
Jun 20, 2011 | 11.21 | 11.25 | 11.21 | 11.23 | 28,878 | +0.12(+1.08%) |
Jun 17, 2011 | 11.14 | 11.14 | 11.03 | 11.11 | 52,857 | +0.10(+0.89%) |
Jun 16, 2011 | 10.95 | 11.02 | 10.85 | 11.01 | 58,172 | +0.11(+1.03%) |
Jun 15, 2011 | 11.00 | 11.03 | 10.84 | 10.90 | 62,789 | -0.16(-1.46%) |
Jun 14, 2011 | 11.02 | 11.12 | 11.00 | 11.06 | 11,579 | +0.15(+1.42%) |
Jun 13, 2011 | 10.86 | 10.97 | 10.86 | 10.90 | 92,529 | +0.05(+0.45%) |
Jun 10, 2011 | 11.12 | 11.12 | 10.86 | 10.86 | 32,206 | -0.30(-2.71%) |
Jun 09, 2011 | 11.28 | 11.28 | 11.12 | 11.16 | 36,992 | -0.11(-0.94%) |
Jun 08, 2011 | 11.26 | 11.36 | 11.24 | 11.26 | 71,420 | -0.06(-0.50%) |
Jun 07, 2011 | 11.34 | 11.40 | 11.32 | 11.32 | 83,591 | +0.12(+1.11%) |
Jun 06, 2011 | 11.31 | 11.37 | 11.19 | 11.20 | 149,073 | -0.17(-1.52%) |
Jun 03, 2011 | 11.22 | 11.40 | 11.14 | 11.37 | 47,026 | +0.11(+1.00%) |
May 24, 2011 | 11.27 | 11.32 | 11.23 | 11.26 | 27,364 | -0.01(-0.13%) |
May 23, 2011 | 11.24 | 11.29 | 11.17 | 11.27 | 114,414 | -0.08(-0.68%) |
May 20, 2011 | 11.49 | 11.49 | 11.35 | 11.35 | 61,613 | -0.16(-1.41%) |
May 19, 2011 | 11.50 | 11.54 | 11.40 | 11.51 | 62,782 | +0.07(+0.61%) |
May 18, 2011 | 11.33 | 11.45 | 11.31 | 11.44 | 68,234 | +0.12(+1.06%) |
May 17, 2011 | 11.29 | 11.33 | 11.26 | 11.32 | 203,989 | -0.01(-0.06%) |
May 16, 2011 | 11.31 | 11.40 | 11.28 | 11.33 | 50,455 | +0.02(+0.19%) |
May 13, 2011 | 11.40 | 11.44 | 11.31 | 11.31 | 65,198 | -0.15(-1.29%) |
May 12, 2011 | 11.37 | 11.47 | 11.33 | 11.45 | 22,156 | +0.01(+0.12%) |
May 11, 2011 | 11.53 | 11.53 | 11.40 | 11.44 | 25,023 | -0.12(-1.03%) |
May 10, 2011 | 11.47 | 11.57 | 11.47 | 11.56 | 47,310 | +0.18(+1.54%) |
May 09, 2011 | 11.31 | 11.40 | 11.27 | 11.38 | 48,251 | +0.08(+0.68%) |
May 06, 2011 | 11.54 | 11.54 | 11.28 | 11.31 | 41,690 | -0.09(-0.80%) |
May 05, 2011 | 11.33 | 11.49 | 11.32 | 11.40 | 75,116 | -0.04(-0.31%) |
May 04, 2011 | 11.46 | 11.51 | 11.36 | 11.43 | 94,642 | -0.06(-0.49%) |
May 03, 2011 | 11.57 | 11.62 | 11.38 | 11.49 | 55,114 | -0.10(-0.85%) |