Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.17 | 10.30 | 10.11 | 10.19 | 150,365 | -0.08(-0.75%) |
Jul 28, 2011 | 10.25 | 10.39 | 10.22 | 10.26 | 186,503 | +0.00(+0.05%) |
Jul 27, 2011 | 10.48 | 10.48 | 10.24 | 10.26 | 146,353 | -0.30(-2.83%) |
Jul 26, 2011 | 10.53 | 10.60 | 10.51 | 10.56 | 329,831 | +0.03(+0.31%) |
Jul 25, 2011 | 10.47 | 10.58 | 10.45 | 10.53 | 125,615 | -0.03(-0.33%) |
Jul 22, 2011 | 10.53 | 10.58 | 10.53 | 10.56 | 331,925 | +0.12(+1.12%) |
Jul 21, 2011 | 10.40 | 10.49 | 10.32 | 10.44 | 189,923 | +0.04(+0.40%) |
Jul 20, 2011 | 10.52 | 10.52 | 10.39 | 10.40 | 261,274 | -0.07(-0.63%) |
Jul 19, 2011 | 10.29 | 10.48 | 10.29 | 10.47 | 75,934 | +0.28(+2.77%) |
Jul 18, 2011 | 10.20 | 10.25 | 10.11 | 10.19 | 180,063 | -0.07(-0.66%) |
Jul 15, 2011 | 10.23 | 10.25 | 10.17 | 10.25 | 54,891 | +0.13(+1.27%) |
Jul 14, 2011 | 10.28 | 10.33 | 10.11 | 10.12 | 174,700 | -0.11(-1.11%) |
Jul 13, 2011 | 10.27 | 10.35 | 10.22 | 10.24 | 198,670 | +0.03(+0.29%) |
Jul 12, 2011 | 10.31 | 10.31 | 10.21 | 10.21 | 556,051 | -0.12(-1.16%) |
Jul 11, 2011 | 10.40 | 10.45 | 10.29 | 10.33 | 245,217 | -0.20(-1.92%) |
Jul 08, 2011 | 10.50 | 10.53 | 10.42 | 10.53 | 550,147 | -0.05(-0.48%) |
Jul 07, 2011 | 10.51 | 10.61 | 10.51 | 10.58 | 88,144 | +0.14(+1.39%) |
Jul 06, 2011 | 10.40 | 10.44 | 10.38 | 10.44 | 251,572 | +0.05(+0.46%) |
Jul 05, 2011 | 10.36 | 10.39 | 10.34 | 10.39 | 58,105 | +0.02(+0.17%) |
Jul 01, 2011 | 10.20 | 10.37 | 10.17 | 10.37 | 134,855 | +0.18(+1.73%) |
Jun 30, 2011 | 10.09 | 10.20 | 10.09 | 10.20 | 85,807 | +0.14(+1.42%) |
Jun 29, 2011 | 10.02 | 10.06 | 9.954 | 10.05 | 211,045 | +0.10(+1.04%) |
Jun 28, 2011 | 9.883 | 9.975 | 9.883 | 9.949 | 114,105 | +0.10(+0.98%) |
Jun 27, 2011 | 9.704 | 9.888 | 9.704 | 9.852 | 74,808 | +0.15(+1.54%) |
Jun 24, 2011 | 9.847 | 9.847 | 9.695 | 9.703 | 88,832 | -0.18(-1.80%) |
Jun 23, 2011 | 9.698 | 9.880 | 9.655 | 9.880 | 321,456 | +0.08(+0.85%) |
Jun 22, 2011 | 9.827 | 9.876 | 9.795 | 9.797 | 296,937 | -0.07(-0.73%) |
Jun 21, 2011 | 9.705 | 9.879 | 9.677 | 9.869 | 70,791 | +0.21(+2.19%) |
Jun 20, 2011 | 9.663 | 9.678 | 9.644 | 9.658 | 265,965 | +0.04(+0.38%) |
Jun 17, 2011 | 9.738 | 9.738 | 9.612 | 9.621 | 160,189 | -0.04(-0.39%) |
Jun 16, 2011 | 9.705 | 9.739 | 9.579 | 9.659 | 544,692 | -0.05(-0.54%) |
Jun 15, 2011 | 9.822 | 9.863 | 9.684 | 9.712 | 456,164 | -0.17(-1.76%) |
Jun 14, 2011 | 9.851 | 9.927 | 9.851 | 9.886 | 161,455 | +0.12(+1.26%) |
Jun 13, 2011 | 9.800 | 9.814 | 9.754 | 9.763 | 103,535 | -0.02(-0.20%) |
Jun 10, 2011 | 9.884 | 9.899 | 9.772 | 9.782 | 101,532 | -0.15(-1.52%) |
Jun 09, 2011 | 9.910 | 9.962 | 9.897 | 9.933 | 185,468 | +0.03(+0.27%) |
Jun 08, 2011 | 9.979 | 9.979 | 9.891 | 9.907 | 125,612 | -0.10(-1.00%) |
Jun 07, 2011 | 10.03 | 10.09 | 10.00 | 10.01 | 1,278,061 | -0.02(-0.16%) |
Jun 06, 2011 | 10.08 | 10.12 | 10.02 | 10.02 | 143,951 | -0.08(-0.81%) |
Jun 03, 2011 | 10.15 | 10.20 | 10.10 | 10.11 | 112,601 | -0.05(-0.49%) |
May 24, 2011 | 10.24 | 10.24 | 10.16 | 10.16 | 64,861 | -0.06(-0.56%) |
May 23, 2011 | 10.20 | 10.24 | 10.18 | 10.21 | 120,510 | -0.17(-1.63%) |
May 20, 2011 | 10.43 | 10.45 | 10.38 | 10.38 | 150,374 | -0.06(-0.55%) |
May 19, 2011 | 10.46 | 10.47 | 10.37 | 10.44 | 85,890 | +0.01(+0.10%) |
May 18, 2011 | 10.33 | 10.44 | 10.33 | 10.43 | 96,375 | +0.10(+1.01%) |
May 17, 2011 | 10.28 | 10.33 | 10.21 | 10.32 | 620,810 | -0.02(-0.18%) |
May 16, 2011 | 10.47 | 10.50 | 10.32 | 10.34 | 128,127 | -0.17(-1.64%) |
May 13, 2011 | 10.62 | 10.62 | 10.51 | 10.51 | 65,080 | -0.13(-1.22%) |
May 12, 2011 | 10.53 | 10.66 | 10.50 | 10.64 | 87,516 | +0.07(+0.64%) |
May 11, 2011 | 10.64 | 10.68 | 10.51 | 10.58 | 109,429 | -0.08(-0.77%) |
May 10, 2011 | 10.60 | 10.67 | 10.58 | 10.66 | 59,436 | +0.09(+0.89%) |
May 09, 2011 | 10.53 | 10.59 | 10.51 | 10.57 | 83,729 | +0.05(+0.44%) |
May 06, 2011 | 10.59 | 10.65 | 10.49 | 10.52 | 315,933 | +0.04(+0.35%) |
May 05, 2011 | 10.49 | 10.58 | 10.45 | 10.48 | 82,767 | -0.04(-0.42%) |
May 04, 2011 | 10.57 | 10.58 | 10.44 | 10.53 | 95,017 | -0.03(-0.26%) |
May 03, 2011 | 10.61 | 10.61 | 10.49 | 10.55 | 50,973 | -0.06(-0.56%) |