Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.78 | 10.88 | 10.69 | 10.72 | 10,182,512 | -0.15(-1.37%) |
Jul 28, 2011 | 10.82 | 10.97 | 10.79 | 10.87 | 11,155,948 | +0.03(+0.32%) |
Jul 27, 2011 | 10.97 | 11.01 | 10.83 | 10.83 | 4,067,370 | -0.18(-1.63%) |
Jul 26, 2011 | 11.04 | 11.09 | 10.93 | 11.01 | 4,705,510 | -0.05(-0.49%) |
Jul 25, 2011 | 11.07 | 11.15 | 11.01 | 11.07 | 3,522,089 | -0.08(-0.71%) |
Jul 22, 2011 | 11.14 | 11.19 | 11.13 | 11.15 | 3,855,714 | -0.02(-0.22%) |
Jul 21, 2011 | 11.12 | 11.23 | 11.10 | 11.17 | 4,347,539 | +0.08(+0.76%) |
Jul 20, 2011 | 11.08 | 11.20 | 11.07 | 11.09 | 5,330,672 | +0.04(+0.36%) |
Jul 19, 2011 | 10.90 | 11.08 | 10.88 | 11.05 | 5,120,406 | +0.17(+1.55%) |
Jul 18, 2011 | 10.98 | 11.00 | 10.77 | 10.88 | 3,756,291 | -0.13(-1.17%) |
Jul 15, 2011 | 11.01 | 11.04 | 10.93 | 11.01 | 4,590,435 | +0.02(+0.18%) |
Jul 14, 2011 | 11.15 | 11.27 | 10.98 | 10.99 | 5,626,310 | -0.12(-1.12%) |
Jul 13, 2011 | 11.16 | 11.23 | 11.08 | 11.11 | 3,390,499 | -0.01(-0.09%) |
Jul 12, 2011 | 11.22 | 11.29 | 11.12 | 11.12 | 3,496,497 | -0.09(-0.84%) |
Jul 11, 2011 | 11.28 | 11.31 | 11.16 | 11.22 | 3,694,897 | -0.17(-1.53%) |
Jul 08, 2011 | 11.51 | 11.51 | 11.33 | 11.39 | 4,390,597 | -0.23(-1.97%) |
Jul 07, 2011 | 11.60 | 11.67 | 11.60 | 11.62 | 4,180,447 | +0.08(+0.69%) |
Jul 06, 2011 | 11.49 | 11.54 | 11.44 | 11.54 | 2,622,870 | +0.03(+0.26%) |
Jul 05, 2011 | 11.59 | 11.59 | 11.45 | 11.51 | 4,746,616 | -0.11(-0.98%) |
Jul 01, 2011 | 11.43 | 11.62 | 11.40 | 11.62 | 3,391,279 | +0.19(+1.65%) |
Jun 30, 2011 | 11.36 | 11.49 | 11.35 | 11.43 | 3,420,919 | +0.10(+0.88%) |
Jun 29, 2011 | 11.17 | 11.37 | 11.16 | 11.34 | 4,020,788 | +0.20(+1.83%) |
Jun 28, 2011 | 11.08 | 11.13 | 11.07 | 11.13 | 3,130,950 | +0.08(+0.72%) |
Jun 27, 2011 | 11.03 | 11.09 | 11.02 | 11.05 | 3,327,058 | +0.05(+0.45%) |
Jun 24, 2011 | 11.26 | 11.29 | 10.97 | 11.00 | 8,958,271 | -0.27(-2.38%) |
Jun 23, 2011 | 11.19 | 11.28 | 11.07 | 11.27 | 4,980,613 | -0.01(-0.04%) |
Jun 22, 2011 | 11.31 | 11.37 | 11.22 | 11.28 | 4,397,726 | -0.05(-0.48%) |
Jun 21, 2011 | 11.27 | 11.34 | 11.22 | 11.33 | 3,675,865 | +0.11(+1.02%) |
Jun 20, 2011 | 11.20 | 11.24 | 11.19 | 11.22 | 7,979,830 | +0.04(+0.36%) |
Jun 17, 2011 | 11.29 | 11.34 | 11.16 | 11.18 | 4,885,898 | -0.03(-0.31%) |
Jun 16, 2011 | 11.14 | 11.24 | 11.10 | 11.21 | 5,279,725 | +0.08(+0.72%) |
Jun 15, 2011 | 11.29 | 11.29 | 11.11 | 11.13 | 4,029,469 | -0.21(-1.89%) |
Jun 14, 2011 | 11.29 | 11.38 | 11.27 | 11.35 | 4,151,634 | +0.16(+1.47%) |
Jun 13, 2011 | 11.31 | 11.31 | 11.17 | 11.18 | 3,931,274 | -0.06(-0.57%) |
Jun 10, 2011 | 11.34 | 11.37 | 11.24 | 11.25 | 3,537,536 | -0.11(-1.01%) |
Jun 09, 2011 | 11.38 | 11.40 | 11.31 | 11.36 | 3,639,923 | +0.00(+0.00%) |
Jun 08, 2011 | 11.48 | 11.50 | 11.32 | 11.36 | 5,009,884 | -0.14(-1.25%) |
Jun 07, 2011 | 11.54 | 11.61 | 11.48 | 11.50 | 9,003,044 | -0.02(-0.17%) |
Jun 06, 2011 | 11.53 | 11.60 | 11.48 | 11.52 | 3,367,338 | -0.03(-0.30%) |
Jun 03, 2011 | 11.59 | 11.67 | 11.53 | 11.56 | 3,750,543 | -0.42(-3.53%) |
May 24, 2011 | 12.15 | 12.15 | 11.95 | 11.98 | 2,736,275 | -0.11(-0.95%) |
May 23, 2011 | 12.13 | 12.18 | 12.05 | 12.10 | 6,758,842 | -0.15(-1.26%) |
May 20, 2011 | 12.36 | 12.36 | 12.20 | 12.25 | 3,439,349 | -0.11(-0.89%) |
May 19, 2011 | 12.29 | 12.37 | 12.25 | 12.36 | 3,247,921 | +0.11(+0.89%) |
May 18, 2011 | 12.16 | 12.30 | 12.12 | 12.25 | 2,454,932 | +0.11(+0.90%) |
May 17, 2011 | 12.17 | 12.18 | 12.08 | 12.14 | 2,907,868 | -0.06(-0.53%) |
May 16, 2011 | 12.22 | 12.31 | 12.18 | 12.21 | 2,812,020 | -0.02(-0.16%) |
May 13, 2011 | 12.26 | 12.34 | 12.19 | 12.23 | 3,663,014 | -0.09(-0.73%) |
May 12, 2011 | 12.24 | 12.36 | 12.18 | 12.32 | 4,928,314 | +0.07(+0.57%) |
May 11, 2011 | 12.27 | 12.31 | 12.19 | 12.25 | 3,592,138 | -0.01(-0.08%) |
May 10, 2011 | 12.16 | 12.27 | 12.15 | 12.26 | 4,088,624 | +0.13(+1.09%) |
May 09, 2011 | 12.09 | 12.14 | 12.03 | 12.12 | 5,688,511 | +0.05(+0.45%) |
May 06, 2011 | 12.25 | 12.29 | 12.02 | 12.07 | 4,401,407 | -0.04(-0.32%) |
May 05, 2011 | 12.06 | 12.24 | 12.05 | 12.11 | 3,788,226 | +0.01(+0.08%) |
May 04, 2011 | 12.09 | 12.17 | 12.04 | 12.10 | 9,131,492 | -0.00(-0.04%) |
May 03, 2011 | 12.09 | 12.21 | 12.07 | 12.10 | 5,425,510 | -0.02(-0.20%) |