Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.16 | 10.34 | 9.984 | 10.31 | 1,053,317 | +0.01(+0.14%) |
Jul 28, 2011 | 10.65 | 10.76 | 10.23 | 10.30 | 976,587 | -0.30(-2.81%) |
Jul 27, 2011 | 10.91 | 10.95 | 10.58 | 10.59 | 967,431 | -0.32(-2.93%) |
Jul 26, 2011 | 11.29 | 11.31 | 10.90 | 10.91 | 794,776 | -0.36(-3.23%) |
Jul 25, 2011 | 11.31 | 11.37 | 11.13 | 11.28 | 607,735 | -0.18(-1.56%) |
Jul 22, 2011 | 11.48 | 11.73 | 11.39 | 11.46 | 488,976 | -0.28(-2.41%) |
Jul 21, 2011 | 11.77 | 11.98 | 11.70 | 11.74 | 672,818 | -0.18(-1.50%) |
Jul 20, 2011 | 11.82 | 12.01 | 11.70 | 11.92 | 376,472 | +0.04(+0.38%) |
Jul 19, 2011 | 11.64 | 11.87 | 11.50 | 11.87 | 408,988 | +0.39(+3.37%) |
Jul 18, 2011 | 11.67 | 11.82 | 11.42 | 11.49 | 342,602 | -0.19(-1.59%) |
Jul 15, 2011 | 11.78 | 11.90 | 11.61 | 11.67 | 364,582 | -0.07(-0.57%) |
Jul 14, 2011 | 12.28 | 12.33 | 11.74 | 11.74 | 487,795 | -0.50(-4.07%) |
Jul 13, 2011 | 12.32 | 12.47 | 12.22 | 12.24 | 301,339 | -0.03(-0.24%) |
Jul 12, 2011 | 12.05 | 12.43 | 12.05 | 12.27 | 339,861 | +0.19(+1.54%) |
Jul 11, 2011 | 12.25 | 12.29 | 12.05 | 12.08 | 406,714 | -0.30(-2.40%) |
Jul 08, 2011 | 12.54 | 12.64 | 12.34 | 12.38 | 368,739 | -0.31(-2.46%) |
Jul 07, 2011 | 12.57 | 12.69 | 12.46 | 12.69 | 477,864 | +0.21(+1.67%) |
Jul 06, 2011 | 12.24 | 12.48 | 12.16 | 12.48 | 409,250 | +0.22(+1.76%) |
Jul 05, 2011 | 12.39 | 12.48 | 12.10 | 12.27 | 303,373 | -0.13(-1.02%) |
Jul 01, 2011 | 12.25 | 12.52 | 12.20 | 12.39 | 477,967 | +0.20(+1.65%) |
Jun 30, 2011 | 12.18 | 12.38 | 12.13 | 12.19 | 504,106 | +0.00(+0.00%) |
Jun 29, 2011 | 12.13 | 12.22 | 11.96 | 12.19 | 391,196 | +0.16(+1.30%) |
Jun 28, 2011 | 12.00 | 12.14 | 11.81 | 12.04 | 425,463 | +0.07(+0.56%) |
Jun 27, 2011 | 11.88 | 12.04 | 11.71 | 11.97 | 485,881 | +0.24(+2.03%) |
Jun 24, 2011 | 11.59 | 11.76 | 11.36 | 11.73 | 905,960 | +0.18(+1.54%) |
Jun 23, 2011 | 11.44 | 11.64 | 11.27 | 11.55 | 523,842 | -0.06(-0.51%) |
Jun 22, 2011 | 11.78 | 11.96 | 11.61 | 11.61 | 516,571 | -0.26(-2.19%) |
Jun 21, 2011 | 11.84 | 11.93 | 11.76 | 11.87 | 429,840 | +0.15(+1.27%) |
Jun 20, 2011 | 11.78 | 11.96 | 11.58 | 11.73 | 333,530 | +0.06(+0.51%) |
Jun 17, 2011 | 11.43 | 11.84 | 11.34 | 11.67 | 1,257,260 | +0.33(+2.89%) |
Jun 16, 2011 | 11.05 | 11.49 | 11.05 | 11.34 | 573,100 | +0.32(+2.90%) |
Jun 15, 2011 | 11.21 | 11.26 | 10.98 | 11.02 | 573,378 | -0.33(-2.89%) |
Jun 14, 2011 | 11.28 | 11.52 | 11.16 | 11.35 | 451,952 | +0.21(+1.87%) |
Jun 13, 2011 | 11.26 | 11.34 | 11.07 | 11.14 | 467,408 | -0.12(-1.06%) |
Jun 10, 2011 | 11.12 | 11.35 | 11.01 | 11.26 | 1,033,069 | +0.02(+0.20%) |
Jun 09, 2011 | 11.20 | 11.32 | 11.08 | 11.23 | 564,900 | +0.05(+0.47%) |
Jun 08, 2011 | 11.23 | 11.32 | 11.16 | 11.18 | 646,717 | -0.09(-0.79%) |
Jun 07, 2011 | 11.31 | 11.44 | 11.27 | 11.27 | 452,245 | -0.03(-0.26%) |
Jun 06, 2011 | 11.35 | 11.49 | 11.29 | 11.30 | 507,269 | -0.04(-0.39%) |
Jun 03, 2011 | 11.49 | 11.55 | 11.32 | 11.35 | 520,234 | -0.22(-1.93%) |
May 24, 2011 | 11.67 | 11.70 | 11.47 | 11.57 | 669,740 | -0.07(-0.57%) |
May 23, 2011 | 11.52 | 11.79 | 11.52 | 11.64 | 631,664 | -0.01(-0.06%) |
May 20, 2011 | 11.73 | 11.90 | 11.64 | 11.64 | 696,860 | -0.17(-1.48%) |
May 19, 2011 | 11.77 | 11.87 | 11.63 | 11.82 | 421,476 | +0.16(+1.37%) |
May 18, 2011 | 11.64 | 11.66 | 11.46 | 11.66 | 691,281 | +0.05(+0.45%) |
May 17, 2011 | 11.49 | 11.67 | 11.45 | 11.61 | 458,613 | +0.07(+0.58%) |
May 16, 2011 | 11.66 | 11.78 | 11.52 | 11.54 | 471,502 | -0.16(-1.40%) |
May 13, 2011 | 11.87 | 11.90 | 11.68 | 11.70 | 463,725 | -0.13(-1.07%) |
May 12, 2011 | 11.83 | 11.93 | 11.73 | 11.83 | 548,045 | -0.04(-0.38%) |
May 11, 2011 | 12.07 | 12.11 | 11.87 | 11.87 | 626,467 | -0.18(-1.48%) |
May 10, 2011 | 12.28 | 12.36 | 12.02 | 12.05 | 1,256,806 | -0.15(-1.22%) |
May 09, 2011 | 12.18 | 12.20 | 11.90 | 12.20 | 780,670 | +0.00(+0.00%) |
May 06, 2011 | 12.54 | 12.54 | 12.16 | 12.20 | 728,026 | -0.13(-1.09%) |
May 05, 2011 | 12.39 | 12.54 | 12.25 | 12.33 | 312,114 | -0.13(-1.07%) |
May 04, 2011 | 12.73 | 12.74 | 12.41 | 12.47 | 376,409 | -0.25(-1.99%) |
May 03, 2011 | 12.70 | 12.94 | 12.57 | 12.72 | 366,894 | -0.04(-0.35%) |