Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.07 | 10.20 | 10.06 | 10.08 | 13,282,006 | +0.01(+0.09%) |
Jul 28, 2011 | 10.04 | 10.14 | 10.01 | 10.07 | 8,180,972 | -0.11(-1.11%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.16 | 10.19 | 6,259,477 | -0.29(-2.80%) |
Jul 26, 2011 | 10.39 | 10.50 | 10.38 | 10.48 | 4,871,040 | +0.14(+1.40%) |
Jul 25, 2011 | 10.43 | 10.45 | 10.29 | 10.34 | 11,623,320 | -0.26(-2.43%) |
Jul 22, 2011 | 10.58 | 10.62 | 10.58 | 10.59 | 4,422,631 | +0.01(+0.13%) |
Jul 21, 2011 | 10.52 | 10.63 | 10.46 | 10.58 | 7,409,219 | +0.37(+3.63%) |
Jul 20, 2011 | 10.16 | 10.23 | 10.08 | 10.21 | 5,485,972 | +0.21(+2.12%) |
Jul 19, 2011 | 9.921 | 10.01 | 9.912 | 9.998 | 5,967,964 | +0.12(+1.24%) |
Jul 18, 2011 | 9.889 | 9.930 | 9.758 | 9.876 | 5,453,168 | -0.11(-1.13%) |
Jul 15, 2011 | 10.02 | 10.05 | 9.912 | 9.989 | 5,555,715 | -0.09(-0.94%) |
Jul 14, 2011 | 10.26 | 10.31 | 10.06 | 10.08 | 7,142,582 | -0.08(-0.80%) |
Jul 13, 2011 | 10.07 | 10.27 | 10.03 | 10.16 | 7,820,904 | +0.28(+2.79%) |
Jul 12, 2011 | 9.785 | 9.989 | 9.785 | 9.889 | 11,718,604 | -0.11(-1.13%) |
Jul 11, 2011 | 9.993 | 10.05 | 9.885 | 10.00 | 14,195,668 | -0.44(-4.24%) |
Jul 08, 2011 | 10.54 | 10.59 | 10.37 | 10.45 | 8,443,993 | -0.34(-3.14%) |
Jul 07, 2011 | 10.80 | 10.87 | 10.75 | 10.78 | 3,885,685 | +0.06(+0.59%) |
Jul 06, 2011 | 10.67 | 10.73 | 10.60 | 10.72 | 5,188,098 | -0.16(-1.49%) |
Jul 05, 2011 | 10.94 | 10.95 | 10.85 | 10.88 | 4,580,947 | -0.32(-2.82%) |
Jul 01, 2011 | 11.05 | 11.21 | 11.01 | 11.20 | 5,464,698 | +0.14(+1.22%) |
Jun 30, 2011 | 10.91 | 11.11 | 10.89 | 11.06 | 6,486,047 | +0.28(+2.64%) |
Jun 29, 2011 | 10.75 | 10.82 | 10.68 | 10.78 | 5,861,159 | +0.22(+2.05%) |
Jun 28, 2011 | 10.47 | 10.61 | 10.45 | 10.56 | 4,229,894 | +0.10(+0.95%) |
Jun 27, 2011 | 10.40 | 10.55 | 10.37 | 10.46 | 6,118,730 | +0.12(+1.13%) |
Jun 24, 2011 | 10.41 | 10.43 | 10.28 | 10.35 | 5,987,459 | -0.25(-2.34%) |
Jun 23, 2011 | 10.44 | 10.60 | 10.37 | 10.59 | 6,338,987 | -0.16(-1.51%) |
Jun 22, 2011 | 10.81 | 10.90 | 10.75 | 10.76 | 6,281,986 | -0.05(-0.50%) |
Jun 21, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 3,489,864 | +0.21(+1.96%) |
Jun 20, 2011 | 10.60 | 10.62 | 10.58 | 10.60 | 4,427,182 | -0.10(-0.93%) |
Jun 17, 2011 | 10.65 | 10.75 | 10.60 | 10.70 | 9,176,100 | +0.46(+4.45%) |
Jun 16, 2011 | 10.25 | 10.31 | 10.19 | 10.25 | 7,365,441 | +0.02(+0.22%) |
Jun 15, 2011 | 10.36 | 10.41 | 10.21 | 10.22 | 7,973,668 | -0.50(-4.68%) |
Jun 14, 2011 | 10.65 | 10.76 | 10.63 | 10.73 | 4,224,790 | +0.21(+1.98%) |
Jun 13, 2011 | 10.54 | 10.59 | 10.45 | 10.52 | 4,426,722 | +0.01(+0.13%) |
Jun 10, 2011 | 10.68 | 10.68 | 10.47 | 10.50 | 6,167,114 | -0.33(-3.04%) |
Jun 09, 2011 | 10.72 | 10.87 | 10.69 | 10.83 | 6,546,316 | +0.07(+0.67%) |
Jun 08, 2011 | 10.84 | 10.86 | 10.74 | 10.76 | 3,688,587 | -0.15(-1.37%) |
Jun 07, 2011 | 10.89 | 11.00 | 10.87 | 10.91 | 3,626,811 | +0.16(+1.51%) |
Jun 06, 2011 | 10.85 | 10.87 | 10.73 | 10.75 | 3,957,482 | -0.16(-1.49%) |
Jun 03, 2011 | 10.80 | 10.97 | 10.77 | 10.91 | 4,236,089 | +0.31(+2.94%) |
May 24, 2011 | 10.62 | 10.64 | 10.58 | 10.60 | 4,167,870 | +0.06(+0.56%) |
May 23, 2011 | 10.49 | 10.58 | 10.48 | 10.54 | 6,069,448 | -0.20(-1.85%) |
May 20, 2011 | 10.82 | 10.84 | 10.64 | 10.74 | 6,926,678 | -0.27(-2.42%) |
May 19, 2011 | 10.88 | 11.01 | 10.86 | 11.01 | 8,290,328 | +0.13(+1.20%) |
May 18, 2011 | 10.78 | 10.88 | 10.75 | 10.87 | 9,075,619 | +0.03(+0.25%) |
May 17, 2011 | 10.79 | 10.86 | 10.74 | 10.85 | 7,071,852 | +0.14(+1.26%) |
May 16, 2011 | 10.71 | 10.85 | 10.69 | 10.71 | 4,782,773 | -0.06(-0.59%) |
May 13, 2011 | 10.87 | 10.87 | 10.67 | 10.77 | 5,732,223 | -0.18(-1.61%) |
May 12, 2011 | 10.89 | 11.02 | 10.83 | 10.95 | 6,511,188 | +0.02(+0.21%) |
May 11, 2011 | 11.03 | 11.08 | 10.90 | 10.93 | 8,520,405 | -0.15(-1.35%) |
May 10, 2011 | 10.98 | 11.09 | 10.95 | 11.08 | 6,141,254 | +0.03(+0.25%) |
May 09, 2011 | 10.99 | 11.06 | 10.90 | 11.05 | 5,613,910 | -0.01(-0.12%) |
May 06, 2011 | 11.27 | 11.31 | 11.01 | 11.06 | 6,824,045 | -0.17(-1.53%) |
May 05, 2011 | 11.41 | 11.43 | 11.20 | 11.24 | 5,714,655 | -0.41(-3.49%) |
May 04, 2011 | 11.74 | 11.78 | 11.61 | 11.64 | 3,465,385 | -0.05(-0.43%) |
May 03, 2011 | 11.71 | 11.77 | 11.63 | 11.69 | 3,871,828 | -0.06(-0.49%) |