Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.02 | 10.16 | 9.908 | 9.973 | 25,560,478 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,601,788 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.52 | 10.20 | 10.23 | 26,123,664 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,604,282 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.69 | 10.46 | 10.60 | 14,876,762 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,575,068 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.52 | 10.18 | 10.46 | 17,626,762 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.18 | 10.27 | 16,645,782 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.30 | 10.03 | 10.25 | 16,111,900 | +0.29(+2.93%) |
Jul 18, 2011 | 10.01 | 10.14 | 9.900 | 9.957 | 24,781,982 | -0.12(-1.20%) |
Jul 15, 2011 | 9.924 | 10.11 | 9.860 | 10.08 | 24,735,204 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.908 | 9.932 | 28,444,808 | -0.14(-1.37%) |
Jul 13, 2011 | 10.30 | 10.30 | 10.05 | 10.07 | 26,526,610 | -0.16(-1.58%) |
Jul 12, 2011 | 10.43 | 10.43 | 10.13 | 10.23 | 34,905,992 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,157,986 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,157,636 | -0.27(-2.49%) |
Jul 07, 2011 | 10.64 | 10.94 | 10.62 | 10.88 | 19,918,568 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.39 | 10.56 | 16,907,012 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.77 | 10.52 | 10.60 | 15,828,538 | -0.16(-1.50%) |
Jul 01, 2011 | 10.53 | 10.77 | 10.43 | 10.76 | 14,424,042 | +0.23(+2.15%) |
Jun 30, 2011 | 10.30 | 10.59 | 10.29 | 10.53 | 22,671,752 | +0.28(+2.68%) |
Jun 29, 2011 | 10.30 | 10.36 | 10.19 | 10.26 | 17,132,310 | -0.03(-0.31%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.13 | 10.29 | 15,194,710 | +0.04(+0.40%) |
Jun 27, 2011 | 10.05 | 10.32 | 9.973 | 10.25 | 22,040,024 | +0.21(+2.10%) |
Jun 24, 2011 | 10.29 | 10.33 | 10.03 | 10.04 | 42,236,892 | -0.29(-2.82%) |
Jun 23, 2011 | 10.07 | 10.35 | 9.981 | 10.33 | 21,002,640 | +0.15(+1.43%) |
Jun 22, 2011 | 10.20 | 10.32 | 10.18 | 10.18 | 12,225,987 | -0.08(-0.79%) |
Jun 21, 2011 | 10.09 | 10.33 | 10.04 | 10.26 | 15,337,389 | +0.21(+2.13%) |
Jun 20, 2011 | 10.05 | 10.18 | 9.997 | 10.05 | 19,186,774 | +0.00(+0.04%) |
Jun 17, 2011 | 10.20 | 10.22 | 9.924 | 10.05 | 19,183,612 | -0.04(-0.44%) |
Jun 16, 2011 | 10.18 | 10.22 | 10.01 | 10.09 | 18,725,452 | -0.09(-0.84%) |
Jun 15, 2011 | 10.18 | 10.34 | 10.12 | 10.18 | 20,715,422 | -0.11(-1.02%) |
Jun 14, 2011 | 10.18 | 10.39 | 10.18 | 10.28 | 21,782,990 | +0.18(+1.76%) |
Jun 13, 2011 | 10.26 | 10.27 | 10.04 | 10.10 | 13,965,523 | -0.08(-0.79%) |
Jun 10, 2011 | 10.32 | 10.35 | 10.06 | 10.18 | 20,070,668 | -0.16(-1.56%) |
Jun 09, 2011 | 10.36 | 10.52 | 10.31 | 10.35 | 22,089,720 | +0.04(+0.39%) |
Jun 08, 2011 | 10.49 | 10.52 | 10.27 | 10.30 | 18,998,464 | -0.24(-2.30%) |
Jun 07, 2011 | 10.52 | 10.72 | 10.52 | 10.55 | 23,657,982 | +0.11(+1.09%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.43 | 14,248,114 | -0.06(-0.54%) |
Jun 03, 2011 | 10.56 | 10.64 | 10.47 | 10.49 | 18,306,656 | -0.54(-4.92%) |
May 24, 2011 | 11.13 | 11.20 | 10.98 | 11.03 | 31,057,340 | -0.06(-0.58%) |
May 23, 2011 | 11.20 | 11.21 | 11.04 | 11.10 | 26,206,336 | -0.24(-2.13%) |
May 20, 2011 | 11.49 | 11.55 | 11.31 | 11.34 | 21,359,752 | -0.19(-1.67%) |
May 19, 2011 | 11.43 | 11.67 | 11.34 | 11.53 | 23,859,774 | -0.14(-1.17%) |
May 18, 2011 | 11.51 | 11.71 | 11.49 | 11.67 | 21,399,948 | +0.15(+1.33%) |
May 17, 2011 | 11.69 | 11.69 | 11.48 | 11.52 | 29,062,212 | -0.17(-1.45%) |
May 16, 2011 | 11.91 | 11.91 | 11.67 | 11.69 | 21,432,554 | -0.23(-1.89%) |
May 13, 2011 | 12.10 | 12.14 | 11.89 | 11.91 | 18,836,162 | -0.23(-1.92%) |
May 12, 2011 | 12.00 | 12.19 | 11.98 | 12.14 | 21,878,872 | +0.14(+1.14%) |
May 11, 2011 | 12.13 | 12.13 | 11.93 | 12.01 | 20,553,328 | -0.11(-0.93%) |
May 10, 2011 | 12.18 | 12.21 | 12.06 | 12.12 | 20,167,110 | +0.02(+0.13%) |
May 09, 2011 | 12.23 | 12.26 | 12.08 | 12.10 | 18,170,790 | -0.15(-1.25%) |
May 06, 2011 | 12.26 | 12.43 | 12.19 | 12.26 | 20,949,814 | +0.22(+1.80%) |
May 05, 2011 | 12.11 | 12.30 | 11.93 | 12.04 | 31,436,144 | -0.10(-0.86%) |
May 04, 2011 | 12.78 | 12.80 | 11.97 | 12.14 | 43,858,580 | -0.12(-0.98%) |
May 03, 2011 | 12.18 | 12.28 | 12.10 | 12.26 | 20,917,386 | +0.07(+0.59%) |