Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.41 | 10.54 | 10.34 | 10.51 | 168,607 | +0.00(+0.01%) |
Jul 28, 2011 | 10.49 | 10.60 | 10.39 | 10.51 | 122,346 | +0.01(+0.11%) |
Jul 27, 2011 | 10.77 | 10.77 | 10.49 | 10.50 | 137,891 | -0.30(-2.78%) |
Jul 26, 2011 | 10.79 | 10.85 | 10.73 | 10.80 | 123,592 | +0.02(+0.21%) |
Jul 25, 2011 | 10.76 | 10.84 | 10.75 | 10.78 | 356,680 | -0.11(-1.02%) |
Jul 22, 2011 | 10.90 | 10.90 | 10.87 | 10.89 | 109,297 | +0.06(+0.54%) |
Jul 21, 2011 | 10.79 | 10.88 | 10.79 | 10.83 | 115,961 | +0.09(+0.84%) |
Jul 20, 2011 | 10.70 | 10.75 | 10.64 | 10.74 | 98,703 | +0.09(+0.81%) |
Jul 19, 2011 | 10.55 | 10.66 | 10.52 | 10.66 | 83,751 | +0.18(+1.68%) |
Jul 18, 2011 | 10.53 | 10.53 | 10.40 | 10.48 | 148,137 | -0.07(-0.71%) |
Jul 15, 2011 | 10.49 | 10.56 | 10.42 | 10.55 | 255,948 | +0.12(+1.15%) |
Jul 14, 2011 | 10.58 | 10.58 | 10.40 | 10.43 | 79,982 | -0.10(-0.92%) |
Jul 13, 2011 | 10.62 | 10.67 | 10.53 | 10.53 | 145,858 | -0.11(-1.02%) |
Jul 12, 2011 | 10.57 | 10.79 | 10.56 | 10.64 | 135,211 | +0.04(+0.42%) |
Jul 11, 2011 | 10.67 | 10.69 | 10.58 | 10.60 | 227,738 | -0.20(-1.84%) |
Jul 08, 2011 | 10.70 | 10.80 | 10.66 | 10.79 | 555,061 | -0.02(-0.17%) |
Jul 07, 2011 | 10.77 | 10.83 | 10.76 | 10.81 | 264,182 | +0.13(+1.22%) |
Jul 06, 2011 | 10.57 | 10.69 | 10.55 | 10.68 | 957,644 | +0.07(+0.64%) |
Jul 05, 2011 | 10.54 | 10.62 | 10.48 | 10.61 | 155,598 | +0.09(+0.86%) |
Jul 01, 2011 | 10.36 | 10.54 | 10.35 | 10.52 | 138,940 | +0.19(+1.85%) |
Jun 30, 2011 | 10.34 | 10.38 | 10.29 | 10.33 | 196,654 | +0.02(+0.22%) |
Jun 29, 2011 | 10.26 | 10.33 | 10.21 | 10.31 | 303,143 | +0.12(+1.14%) |
Jun 28, 2011 | 10.17 | 10.20 | 10.10 | 10.19 | 143,392 | +0.07(+0.70%) |
Jun 27, 2011 | 10.08 | 10.15 | 10.07 | 10.12 | 156,630 | +0.06(+0.56%) |
Jun 24, 2011 | 10.09 | 10.13 | 10.02 | 10.07 | 88,785 | +0.00(+0.04%) |
Jun 23, 2011 | 10.17 | 10.17 | 9.985 | 10.06 | 218,973 | -0.22(-2.11%) |
Jun 22, 2011 | 10.29 | 10.38 | 10.28 | 10.28 | 222,029 | -0.04(-0.36%) |
Jun 21, 2011 | 10.30 | 10.32 | 10.24 | 10.32 | 191,953 | +0.07(+0.73%) |
Jun 20, 2011 | 10.23 | 10.25 | 10.22 | 10.24 | 298,747 | +0.04(+0.41%) |
Jun 17, 2011 | 10.21 | 10.22 | 10.11 | 10.20 | 87,477 | +0.10(+0.99%) |
Jun 16, 2011 | 10.03 | 10.13 | 9.967 | 10.10 | 34,762 | +0.10(+1.00%) |
Jun 15, 2011 | 10.12 | 10.14 | 9.947 | 10.00 | 100,475 | -0.18(-1.79%) |
Jun 14, 2011 | 10.12 | 10.21 | 10.11 | 10.18 | 113,823 | +0.14(+1.38%) |
Jun 13, 2011 | 10.03 | 10.10 | 9.981 | 10.04 | 146,840 | +0.05(+0.49%) |
Jun 10, 2011 | 10.22 | 10.23 | 9.970 | 9.996 | 551,009 | -0.27(-2.59%) |
Jun 09, 2011 | 10.40 | 10.40 | 10.21 | 10.26 | 218,156 | -0.11(-1.02%) |
Jun 08, 2011 | 10.37 | 10.46 | 10.34 | 10.37 | 183,124 | -0.03(-0.33%) |
Jun 07, 2011 | 10.31 | 10.48 | 10.31 | 10.40 | 287,056 | +0.11(+1.06%) |
Jun 06, 2011 | 10.40 | 10.43 | 10.28 | 10.29 | 202,614 | -0.14(-1.36%) |
Jun 03, 2011 | 10.28 | 10.48 | 10.26 | 10.43 | 89,380 | +0.08(+0.76%) |
May 24, 2011 | 10.34 | 10.39 | 10.32 | 10.36 | 89,284 | +0.04(+0.36%) |
May 23, 2011 | 10.31 | 10.37 | 10.30 | 10.32 | 149,010 | -0.11(-1.03%) |
May 20, 2011 | 10.54 | 10.54 | 10.43 | 10.43 | 92,748 | -0.13(-1.25%) |
May 19, 2011 | 10.54 | 10.59 | 10.48 | 10.56 | 94,590 | +0.04(+0.43%) |
May 18, 2011 | 10.45 | 10.52 | 10.39 | 10.51 | 80,097 | +0.10(+0.97%) |
May 17, 2011 | 10.40 | 10.43 | 10.35 | 10.41 | 170,219 | -0.01(-0.11%) |
May 16, 2011 | 10.38 | 10.48 | 10.35 | 10.42 | 114,429 | +0.03(+0.29%) |
May 13, 2011 | 10.53 | 10.53 | 10.38 | 10.39 | 155,461 | -0.10(-1.00%) |
May 12, 2011 | 10.48 | 10.52 | 10.38 | 10.50 | 134,354 | +0.01(+0.11%) |
May 11, 2011 | 10.62 | 10.62 | 10.46 | 10.49 | 206,930 | -0.12(-1.09%) |
May 10, 2011 | 10.49 | 10.62 | 10.48 | 10.60 | 204,845 | +0.16(+1.54%) |
May 09, 2011 | 10.40 | 10.46 | 10.35 | 10.44 | 234,168 | +0.06(+0.54%) |
May 06, 2011 | 10.58 | 10.58 | 10.36 | 10.39 | 364,225 | -0.10(-0.94%) |
May 05, 2011 | 10.43 | 10.55 | 10.40 | 10.48 | 116,394 | +0.00(+0.01%) |
May 04, 2011 | 10.54 | 10.55 | 10.45 | 10.48 | 117,504 | -0.04(-0.38%) |
May 03, 2011 | 10.62 | 10.67 | 10.42 | 10.52 | 121,884 | -0.11(-1.00%) |