Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.02 | 10.15 | 9.906 | 9.971 | 25,565,454 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,605,606 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.51 | 10.20 | 10.23 | 26,128,752 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,606,737 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.68 | 10.46 | 10.60 | 14,879,659 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,579,268 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.51 | 10.18 | 10.46 | 17,630,194 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.17 | 10.27 | 16,649,023 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.29 | 10.03 | 10.25 | 16,115,037 | +0.29(+2.93%) |
Jul 18, 2011 | 10.00 | 10.14 | 9.898 | 9.955 | 24,786,808 | -0.12(-1.20%) |
Jul 15, 2011 | 9.922 | 10.11 | 9.858 | 10.08 | 24,740,022 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.906 | 9.930 | 28,450,346 | -0.14(-1.37%) |
Jul 13, 2011 | 10.29 | 10.30 | 10.04 | 10.07 | 26,531,774 | -0.16(-1.58%) |
Jul 12, 2011 | 10.42 | 10.42 | 10.13 | 10.23 | 34,912,788 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,162,690 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,161,172 | -0.27(-2.49%) |
Jul 07, 2011 | 10.63 | 10.94 | 10.62 | 10.87 | 19,922,446 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.38 | 10.55 | 16,910,304 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.76 | 10.52 | 10.59 | 15,831,620 | -0.16(-1.51%) |
Jul 01, 2011 | 10.53 | 10.77 | 10.42 | 10.76 | 14,426,850 | +0.23(+2.15%) |
Jun 30, 2011 | 10.30 | 10.59 | 10.29 | 10.53 | 22,676,166 | +0.28(+2.68%) |
Jun 29, 2011 | 10.30 | 10.36 | 10.19 | 10.25 | 17,135,646 | -0.03(-0.31%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.13 | 10.29 | 15,197,669 | +0.04(+0.40%) |
Jun 27, 2011 | 10.04 | 10.32 | 9.971 | 10.25 | 22,044,316 | +0.21(+2.10%) |
Jun 24, 2011 | 10.29 | 10.33 | 10.03 | 10.04 | 42,245,116 | -0.29(-2.82%) |
Jun 23, 2011 | 10.07 | 10.35 | 9.979 | 10.33 | 21,006,730 | +0.15(+1.43%) |
Jun 22, 2011 | 10.20 | 10.32 | 10.18 | 10.18 | 12,228,367 | -0.08(-0.79%) |
Jun 21, 2011 | 10.08 | 10.33 | 10.04 | 10.26 | 15,340,376 | +0.21(+2.13%) |
Jun 20, 2011 | 10.05 | 10.17 | 9.995 | 10.05 | 19,190,510 | +0.00(+0.04%) |
Jun 17, 2011 | 10.20 | 10.21 | 9.922 | 10.04 | 19,187,348 | -0.04(-0.44%) |
Jun 16, 2011 | 10.17 | 10.21 | 10.00 | 10.09 | 18,729,098 | -0.08(-0.84%) |
Jun 15, 2011 | 10.18 | 10.34 | 10.12 | 10.17 | 20,719,456 | -0.11(-1.02%) |
Jun 14, 2011 | 10.17 | 10.38 | 10.17 | 10.28 | 21,787,232 | +0.18(+1.76%) |
Jun 13, 2011 | 10.25 | 10.27 | 10.04 | 10.10 | 13,968,243 | -0.08(-0.79%) |
Jun 10, 2011 | 10.32 | 10.34 | 10.06 | 10.18 | 20,074,578 | -0.16(-1.57%) |
Jun 09, 2011 | 10.36 | 10.52 | 10.31 | 10.34 | 22,094,022 | +0.04(+0.39%) |
Jun 08, 2011 | 10.49 | 10.51 | 10.27 | 10.30 | 19,002,162 | -0.24(-2.30%) |
Jun 07, 2011 | 10.52 | 10.72 | 10.51 | 10.55 | 23,662,590 | +0.11(+1.09%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.43 | 14,250,888 | -0.06(-0.54%) |
Jun 03, 2011 | 10.55 | 10.64 | 10.46 | 10.49 | 18,310,220 | -0.54(-4.92%) |
May 24, 2011 | 11.13 | 11.20 | 10.98 | 11.03 | 31,063,384 | -0.06(-0.58%) |
May 23, 2011 | 11.20 | 11.21 | 11.04 | 11.10 | 26,211,436 | -0.24(-2.13%) |
May 20, 2011 | 11.49 | 11.55 | 11.30 | 11.34 | 21,363,910 | -0.19(-1.67%) |
May 19, 2011 | 11.43 | 11.67 | 11.34 | 11.53 | 23,864,416 | -0.14(-1.17%) |
May 18, 2011 | 11.51 | 11.71 | 11.49 | 11.67 | 21,404,114 | +0.15(+1.33%) |
May 17, 2011 | 11.68 | 11.69 | 11.47 | 11.51 | 29,067,866 | -0.17(-1.45%) |
May 16, 2011 | 11.91 | 11.91 | 11.67 | 11.68 | 21,436,726 | -0.23(-1.89%) |
May 13, 2011 | 12.10 | 12.14 | 11.89 | 11.91 | 18,839,828 | -0.23(-1.92%) |
May 12, 2011 | 12.00 | 12.19 | 11.98 | 12.14 | 21,883,130 | +0.14(+1.14%) |
May 11, 2011 | 12.13 | 12.13 | 11.93 | 12.00 | 20,557,328 | -0.11(-0.93%) |
May 10, 2011 | 12.18 | 12.21 | 12.05 | 12.12 | 20,171,034 | +0.02(+0.13%) |
May 09, 2011 | 12.23 | 12.25 | 12.08 | 12.10 | 18,174,326 | -0.15(-1.25%) |
May 06, 2011 | 12.25 | 12.42 | 12.19 | 12.25 | 20,953,890 | +0.22(+1.80%) |
May 05, 2011 | 12.11 | 12.29 | 11.92 | 12.04 | 31,442,262 | -0.10(-0.86%) |
May 04, 2011 | 12.78 | 12.79 | 11.96 | 12.14 | 43,867,116 | -0.12(-0.98%) |
May 03, 2011 | 12.17 | 12.28 | 12.09 | 12.26 | 20,921,456 | +0.07(+0.59%) |