Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.19 | 11.41 | 11.16 | 11.27 | 1,948,098 | -0.01(-0.09%) |
Jul 28, 2011 | 11.35 | 11.42 | 11.26 | 11.28 | 1,662,816 | -0.11(-0.99%) |
Jul 27, 2011 | 11.43 | 11.54 | 11.35 | 11.39 | 3,552,588 | -0.12(-1.07%) |
Jul 26, 2011 | 11.11 | 11.60 | 11.10 | 11.51 | 4,920,342 | +0.48(+4.35%) |
Jul 25, 2011 | 10.85 | 11.10 | 10.85 | 11.03 | 2,321,787 | +0.13(+1.16%) |
Jul 22, 2011 | 10.87 | 10.98 | 10.83 | 10.91 | 2,784,408 | -0.00(-0.03%) |
Jul 21, 2011 | 10.77 | 10.93 | 10.75 | 10.91 | 1,422,150 | +0.15(+1.43%) |
Jul 20, 2011 | 10.83 | 10.83 | 10.74 | 10.76 | 1,135,362 | -0.05(-0.46%) |
Jul 19, 2011 | 10.79 | 10.83 | 10.64 | 10.81 | 1,890,156 | +0.03(+0.31%) |
Jul 18, 2011 | 10.84 | 10.87 | 10.71 | 10.77 | 1,181,133 | -0.11(-1.01%) |
Jul 15, 2011 | 10.98 | 10.98 | 10.86 | 10.88 | 1,303,428 | -0.06(-0.55%) |
Jul 14, 2011 | 11.10 | 11.16 | 10.93 | 10.94 | 918,192 | -0.17(-1.53%) |
Jul 13, 2011 | 11.01 | 11.20 | 11.01 | 11.11 | 1,996,704 | +0.12(+1.12%) |
Jul 12, 2011 | 10.87 | 11.04 | 10.87 | 10.99 | 1,268,772 | +0.11(+0.96%) |
Jul 11, 2011 | 10.92 | 10.96 | 10.80 | 10.88 | 1,522,488 | -0.13(-1.15%) |
Jul 08, 2011 | 10.91 | 11.03 | 10.87 | 11.01 | 1,678,461 | -0.01(-0.08%) |
Jul 07, 2011 | 10.93 | 11.03 | 10.88 | 11.02 | 1,228,662 | +0.14(+1.29%) |
Jul 06, 2011 | 10.79 | 10.89 | 10.74 | 10.88 | 929,808 | +0.09(+0.86%) |
Jul 05, 2011 | 10.86 | 10.89 | 10.76 | 10.79 | 1,305,150 | -0.07(-0.61%) |
Jul 01, 2011 | 10.68 | 10.90 | 10.64 | 10.85 | 2,826,243 | +0.21(+2.00%) |
Jun 30, 2011 | 10.93 | 10.93 | 10.62 | 10.64 | 4,466,820 | -0.13(-1.18%) |
Jun 29, 2011 | 10.80 | 10.80 | 10.66 | 10.77 | 2,185,146 | +0.01(+0.09%) |
Jun 28, 2011 | 10.88 | 10.91 | 10.73 | 10.76 | 1,622,040 | -0.12(-1.13%) |
Jun 27, 2011 | 10.74 | 10.90 | 10.59 | 10.88 | 1,467,000 | +0.22(+2.03%) |
Jun 24, 2011 | 10.72 | 10.77 | 10.50 | 10.66 | 3,562,416 | -0.11(-0.99%) |
Jun 23, 2011 | 10.77 | 10.78 | 10.62 | 10.77 | 1,900,446 | -0.07(-0.68%) |
Jun 22, 2011 | 10.90 | 10.93 | 10.82 | 10.84 | 1,021,998 | -0.06(-0.58%) |
Jun 21, 2011 | 10.92 | 10.93 | 10.83 | 10.91 | 1,507,593 | -0.01(-0.09%) |
Jun 20, 2011 | 10.89 | 10.97 | 10.79 | 10.92 | 1,028,403 | +0.07(+0.61%) |
Jun 17, 2011 | 10.98 | 11.00 | 10.83 | 10.85 | 3,228,240 | -0.08(-0.73%) |
Jun 16, 2011 | 10.84 | 11.00 | 10.84 | 10.93 | 1,519,029 | +0.07(+0.64%) |
Jun 15, 2011 | 10.95 | 11.00 | 10.75 | 10.86 | 2,323,338 | -0.19(-1.75%) |
Jun 14, 2011 | 11.02 | 11.13 | 10.97 | 11.05 | 1,465,497 | +0.10(+0.94%) |
Jun 13, 2011 | 10.86 | 11.02 | 10.81 | 10.95 | 1,376,292 | +0.06(+0.52%) |
Jun 10, 2011 | 11.03 | 11.03 | 10.88 | 10.89 | 1,163,466 | -0.16(-1.42%) |
Jun 09, 2011 | 11.09 | 11.09 | 10.88 | 11.05 | 1,464,972 | -0.04(-0.36%) |
Jun 08, 2011 | 11.11 | 11.13 | 11.06 | 11.09 | 842,067 | -0.06(-0.51%) |
Jun 07, 2011 | 11.23 | 11.23 | 11.14 | 11.15 | 896,637 | -0.04(-0.33%) |
Jun 06, 2011 | 11.16 | 11.22 | 11.09 | 11.18 | 1,308,318 | -0.04(-0.39%) |
Jun 03, 2011 | 11.16 | 11.34 | 11.14 | 11.23 | 1,299,915 | +0.00(+0.03%) |
May 24, 2011 | 11.40 | 11.44 | 11.21 | 11.22 | 1,488,954 | -0.19(-1.64%) |
May 23, 2011 | 11.36 | 11.47 | 11.35 | 11.41 | 1,282,398 | -0.08(-0.72%) |
May 20, 2011 | 11.50 | 11.60 | 11.43 | 11.49 | 2,150,655 | +0.01(+0.12%) |
May 19, 2011 | 11.52 | 11.54 | 11.44 | 11.48 | 1,516,662 | -0.02(-0.15%) |
May 18, 2011 | 11.48 | 11.51 | 11.41 | 11.50 | 1,577,745 | +0.04(+0.32%) |
May 17, 2011 | 11.46 | 11.47 | 11.36 | 11.46 | 1,373,796 | -0.06(-0.49%) |
May 16, 2011 | 11.43 | 11.53 | 11.37 | 11.52 | 2,046,204 | +0.10(+0.91%) |
May 13, 2011 | 11.65 | 11.71 | 11.40 | 11.41 | 2,543,490 | -0.20(-1.72%) |
May 12, 2011 | 11.27 | 11.62 | 11.21 | 11.61 | 2,778,483 | +0.35(+3.11%) |
May 11, 2011 | 11.35 | 11.41 | 11.23 | 11.26 | 17,820,000 | -0.13(-1.10%) |
May 10, 2011 | 11.39 | 11.42 | 11.30 | 11.39 | 1,782,603 | +0.00(+0.04%) |
May 09, 2011 | 11.32 | 11.42 | 11.26 | 11.38 | 1,089,873 | +0.08(+0.71%) |
May 06, 2011 | 11.30 | 11.43 | 11.25 | 11.30 | 1,240,038 | +0.07(+0.66%) |
May 05, 2011 | 11.35 | 11.41 | 11.22 | 11.23 | 2,121,768 | -0.14(-1.24%) |
May 04, 2011 | 11.36 | 11.41 | 11.29 | 11.37 | 2,274,030 | -0.01(-0.05%) |
May 03, 2011 | 11.37 | 11.47 | 11.32 | 11.38 | 1,658,718 | -0.02(-0.19%) |