Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.20 | 10.47 | 9.963 | 10.33 | 210,222 | -0.02(-0.23%) |
Jul 28, 2011 | 10.11 | 10.50 | 9.874 | 10.35 | 200,210 | +0.24(+2.40%) |
Jul 27, 2011 | 10.50 | 10.52 | 9.947 | 10.11 | 356,003 | -0.42(-3.99%) |
Jul 26, 2011 | 10.76 | 10.81 | 10.51 | 10.53 | 260,887 | -0.19(-1.81%) |
Jul 25, 2011 | 10.55 | 10.83 | 10.54 | 10.72 | 212,940 | +0.04(+0.38%) |
Jul 22, 2011 | 10.66 | 10.71 | 10.63 | 10.68 | 83,626 | +0.02(+0.23%) |
Jul 21, 2011 | 10.62 | 10.69 | 10.52 | 10.66 | 151,502 | +0.11(+1.00%) |
Jul 20, 2011 | 10.64 | 10.67 | 10.41 | 10.55 | 193,212 | -0.08(-0.76%) |
Jul 19, 2011 | 10.65 | 10.71 | 10.63 | 10.63 | 234,766 | +0.10(+0.92%) |
Jul 18, 2011 | 10.66 | 10.67 | 10.40 | 10.54 | 223,655 | -0.18(-1.66%) |
Jul 15, 2011 | 10.74 | 10.81 | 10.60 | 10.71 | 263,465 | -0.02(-0.15%) |
Jul 14, 2011 | 10.86 | 10.95 | 10.62 | 10.73 | 167,944 | -0.12(-1.12%) |
Jul 13, 2011 | 10.76 | 11.01 | 10.76 | 10.85 | 390,426 | +0.18(+1.67%) |
Jul 12, 2011 | 10.73 | 10.89 | 10.65 | 10.67 | 237,834 | -0.09(-0.83%) |
Jul 11, 2011 | 10.84 | 10.99 | 10.66 | 10.76 | 213,071 | -0.31(-2.78%) |
Jul 08, 2011 | 10.93 | 11.11 | 10.85 | 11.07 | 362,561 | -0.01(-0.07%) |
Jul 07, 2011 | 11.09 | 11.15 | 11.02 | 11.08 | 282,532 | +0.03(+0.29%) |
Jul 06, 2011 | 11.05 | 11.05 | 10.93 | 11.05 | 403,405 | +0.01(+0.07%) |
Jul 05, 2011 | 10.94 | 11.06 | 10.89 | 11.04 | 391,521 | +0.11(+0.96%) |
Jul 01, 2011 | 10.91 | 10.97 | 10.71 | 10.93 | 402,885 | +0.05(+0.45%) |
Jun 30, 2011 | 10.83 | 10.94 | 10.83 | 10.88 | 326,761 | +0.06(+0.52%) |
Jun 29, 2011 | 10.99 | 10.99 | 10.79 | 10.83 | 387,861 | -0.11(-1.03%) |
Jun 28, 2011 | 11.16 | 11.16 | 10.91 | 10.94 | 612,443 | -0.11(-1.02%) |
Jun 27, 2011 | 10.55 | 11.11 | 10.45 | 11.05 | 700,396 | +0.49(+4.67%) |
Jun 24, 2011 | 10.44 | 10.62 | 10.32 | 10.56 | 1,502,747 | +0.12(+1.16%) |
Jun 23, 2011 | 10.09 | 10.44 | 10.04 | 10.44 | 202,046 | +0.19(+1.89%) |
Jun 22, 2011 | 10.27 | 10.39 | 10.22 | 10.25 | 340,771 | -0.09(-0.86%) |
Jun 21, 2011 | 9.898 | 10.41 | 9.850 | 10.33 | 309,829 | +0.50(+5.10%) |
Jun 20, 2011 | 9.793 | 9.866 | 9.664 | 9.833 | 281,426 | +0.12(+1.25%) |
Jun 17, 2011 | 9.850 | 10.01 | 9.664 | 9.712 | 638,093 | -0.09(-0.91%) |
Jun 16, 2011 | 9.655 | 9.882 | 9.550 | 9.801 | 270,081 | +0.15(+1.59%) |
Jun 15, 2011 | 9.761 | 9.858 | 9.623 | 9.647 | 220,739 | -0.25(-2.53%) |
Jun 14, 2011 | 9.728 | 9.971 | 9.728 | 9.898 | 201,117 | +0.26(+2.68%) |
Jun 13, 2011 | 9.655 | 9.833 | 9.607 | 9.639 | 270,548 | -0.02(-0.17%) |
Jun 10, 2011 | 9.769 | 9.858 | 9.623 | 9.655 | 298,739 | -0.17(-1.73%) |
Jun 09, 2011 | 9.728 | 9.947 | 9.688 | 9.825 | 156,781 | +0.10(+1.00%) |
Jun 08, 2011 | 9.850 | 9.906 | 9.542 | 9.728 | 416,649 | -0.17(-1.72%) |
Jun 07, 2011 | 10.17 | 10.17 | 9.817 | 9.898 | 458,278 | -0.17(-1.69%) |
Jun 06, 2011 | 10.25 | 10.29 | 10.04 | 10.07 | 199,854 | -0.18(-1.74%) |
Jun 03, 2011 | 10.24 | 10.45 | 10.20 | 10.25 | 262,272 | +0.39(+3.94%) |
May 24, 2011 | 9.930 | 10.03 | 9.753 | 9.858 | 283,320 | -0.06(-0.65%) |
May 23, 2011 | 9.995 | 10.08 | 9.922 | 9.922 | 146,960 | -0.25(-2.46%) |
May 20, 2011 | 10.24 | 10.31 | 9.987 | 10.17 | 241,517 | -0.14(-1.37%) |
May 19, 2011 | 10.15 | 10.37 | 10.12 | 10.31 | 332,852 | +0.21(+2.04%) |
May 18, 2011 | 10.01 | 10.13 | 9.858 | 10.11 | 156,573 | +0.10(+0.97%) |
May 17, 2011 | 9.817 | 10.06 | 9.753 | 10.01 | 242,750 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.14 | 9.866 | 9.890 | 245,510 | -0.27(-2.63%) |
May 13, 2011 | 10.42 | 10.42 | 10.15 | 10.16 | 252,519 | -0.24(-2.33%) |
May 12, 2011 | 10.29 | 10.41 | 9.753 | 10.40 | 217,027 | +0.05(+0.47%) |
May 11, 2011 | 10.50 | 10.55 | 10.20 | 10.35 | 338,038 | -0.17(-1.61%) |
May 10, 2011 | 10.41 | 10.53 | 10.37 | 10.52 | 254,597 | +0.11(+1.09%) |
May 09, 2011 | 10.32 | 10.42 | 10.25 | 10.41 | 255,184 | +0.05(+0.47%) |
May 06, 2011 | 10.36 | 10.40 | 10.25 | 10.36 | 263,936 | +0.13(+1.26%) |
May 05, 2011 | 10.34 | 10.44 | 10.19 | 10.23 | 375,804 | -0.23(-2.17%) |
May 04, 2011 | 10.26 | 10.58 | 10.16 | 10.46 | 549,935 | +0.19(+1.81%) |
May 03, 2011 | 10.19 | 10.34 | 9.906 | 10.27 | 556,096 | +0.00(+0.00%) |