Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,355 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.43 | 1,431,638 | +0.47(+4.24%) |
Jul 27, 2011 | 11.38 | 11.40 | 10.86 | 10.97 | 1,021,877 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,736 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.20 | 10.99 | 11.12 | 501,671 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.27 | 193,942 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,755 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.95 | 11.02 | 614,068 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.00 | 546,754 | +0.38(+3.57%) |
Jul 18, 2011 | 10.87 | 10.87 | 10.59 | 10.62 | 325,701 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.90 | 497,307 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.10 | 10.77 | 10.83 | 475,644 | -0.18(-1.62%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.92 | 11.01 | 429,905 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.10 | 10.89 | 10.91 | 440,987 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.90 | 10.94 | 374,340 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.27 | 11.12 | 11.23 | 380,622 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.27 | 722,637 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.38 | 846,478 | +0.08(+0.70%) |
Jul 05, 2011 | 11.38 | 11.39 | 11.18 | 11.30 | 476,570 | -0.08(-0.69%) |
Jul 01, 2011 | 11.22 | 11.38 | 11.15 | 11.38 | 874,866 | +0.18(+1.60%) |
Jun 30, 2011 | 11.38 | 11.42 | 11.17 | 11.20 | 584,298 | -0.16(-1.39%) |
Jun 29, 2011 | 11.29 | 11.42 | 11.27 | 11.36 | 418,058 | +0.14(+1.21%) |
Jun 28, 2011 | 11.12 | 11.22 | 11.12 | 11.22 | 651,108 | +0.09(+0.77%) |
Jun 27, 2011 | 11.00 | 11.25 | 10.97 | 11.14 | 656,598 | +0.15(+1.37%) |
Jun 24, 2011 | 10.81 | 11.01 | 10.80 | 10.99 | 856,187 | +0.19(+1.79%) |
Jun 23, 2011 | 10.64 | 10.86 | 10.44 | 10.80 | 662,606 | +0.03(+0.27%) |
Jun 22, 2011 | 10.75 | 10.96 | 10.75 | 10.77 | 438,552 | -0.04(-0.40%) |
Jun 21, 2011 | 10.70 | 10.88 | 10.69 | 10.81 | 392,697 | +0.19(+1.82%) |
Jun 20, 2011 | 10.65 | 10.65 | 10.58 | 10.62 | 772,847 | +0.22(+2.13%) |
Jun 17, 2011 | 10.63 | 10.67 | 10.38 | 10.39 | 1,291,145 | -0.22(-2.09%) |
Jun 16, 2011 | 10.50 | 10.68 | 10.47 | 10.62 | 962,978 | +0.12(+1.16%) |
Jun 15, 2011 | 10.78 | 10.80 | 10.41 | 10.49 | 666,640 | -0.39(-3.62%) |
Jun 14, 2011 | 10.79 | 10.94 | 10.68 | 10.89 | 521,217 | +0.19(+1.74%) |
Jun 13, 2011 | 10.70 | 10.80 | 10.60 | 10.70 | 341,549 | +0.00(+0.00%) |
Jun 10, 2011 | 10.87 | 10.92 | 10.67 | 10.70 | 766,135 | -0.24(-2.22%) |
Jun 09, 2011 | 11.03 | 11.10 | 10.94 | 10.95 | 479,576 | -0.01(-0.07%) |
Jun 08, 2011 | 10.85 | 11.00 | 10.75 | 10.95 | 1,018,510 | +0.04(+0.33%) |
Jun 07, 2011 | 10.79 | 10.92 | 10.75 | 10.92 | 1,025,425 | +0.19(+1.74%) |
Jun 06, 2011 | 10.52 | 10.75 | 10.52 | 10.73 | 1,021,445 | +0.14(+1.28%) |
Jun 03, 2011 | 10.92 | 10.92 | 10.56 | 10.59 | 919,357 | -0.81(-7.09%) |
May 24, 2011 | 11.45 | 11.56 | 11.40 | 11.40 | 1,749,676 | -0.04(-0.37%) |
May 23, 2011 | 11.27 | 11.51 | 11.17 | 11.45 | 1,403,782 | +0.04(+0.31%) |
May 20, 2011 | 11.40 | 11.49 | 11.34 | 11.41 | 856,901 | -0.04(-0.31%) |
May 19, 2011 | 11.45 | 11.51 | 11.38 | 11.45 | 922,185 | +0.05(+0.44%) |
May 18, 2011 | 11.16 | 11.40 | 11.01 | 11.40 | 766,096 | +0.23(+2.05%) |
May 17, 2011 | 11.05 | 11.18 | 10.97 | 11.17 | 497,895 | +0.04(+0.39%) |
May 16, 2011 | 11.27 | 11.41 | 11.12 | 11.12 | 576,287 | -0.26(-2.26%) |
May 13, 2011 | 11.44 | 11.53 | 11.32 | 11.38 | 530,073 | -0.04(-0.38%) |
May 12, 2011 | 11.27 | 11.47 | 11.20 | 11.43 | 592,874 | +0.13(+1.14%) |
May 11, 2011 | 11.35 | 11.42 | 11.27 | 11.30 | 1,524,721 | -0.10(-0.88%) |
May 10, 2011 | 11.22 | 11.40 | 11.19 | 11.40 | 713,361 | +0.21(+1.86%) |
May 09, 2011 | 10.99 | 11.22 | 10.96 | 11.19 | 675,030 | +0.16(+1.49%) |
May 06, 2011 | 11.03 | 11.09 | 10.90 | 11.02 | 1,115,358 | +0.11(+1.05%) |
May 05, 2011 | 10.80 | 10.95 | 10.76 | 10.91 | 1,050,578 | +0.07(+0.66%) |
May 04, 2011 | 10.97 | 10.97 | 10.70 | 10.84 | 920,626 | -0.15(-1.37%) |
May 03, 2011 | 11.04 | 11.07 | 10.88 | 10.99 | 1,077,432 | -0.09(-0.78%) |