Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.20 | 11.20 | 10.84 | 10.97 | 23,379 | -0.24(-2.14%) |
Jul 28, 2011 | 11.45 | 11.45 | 11.20 | 11.21 | 18,298 | -0.25(-2.18%) |
Jul 27, 2011 | 11.47 | 11.51 | 11.45 | 11.46 | 4,926 | -0.04(-0.36%) |
Jul 26, 2011 | 11.42 | 11.54 | 11.42 | 11.50 | 6,701 | +0.11(+0.98%) |
Jul 25, 2011 | 11.52 | 11.52 | 11.38 | 11.39 | 3,633 | -0.18(-1.56%) |
Jul 22, 2011 | 11.61 | 11.61 | 11.57 | 11.57 | 3,341 | +0.05(+0.43%) |
Jul 21, 2011 | 11.50 | 11.55 | 11.43 | 11.52 | 3,742 | +0.02(+0.17%) |
Jul 20, 2011 | 11.35 | 11.50 | 11.35 | 11.50 | 6,222 | -0.02(-0.17%) |
Jul 19, 2011 | 11.49 | 11.60 | 11.45 | 11.52 | 10,536 | +0.12(+1.05%) |
Jul 18, 2011 | 11.50 | 11.50 | 11.36 | 11.40 | 4,010 | -0.02(-0.18%) |
Jul 15, 2011 | 11.51 | 11.51 | 11.42 | 11.42 | 10,919 | -0.14(-1.21%) |
Jul 14, 2011 | 11.61 | 11.65 | 11.55 | 11.56 | 4,656 | +0.00(+0.00%) |
Jul 13, 2011 | 11.44 | 11.63 | 11.44 | 11.56 | 6,386 | +0.07(+0.61%) |
Jul 12, 2011 | 11.58 | 11.58 | 11.49 | 11.49 | 1,003 | -0.13(-1.12%) |
Jul 11, 2011 | 11.59 | 11.63 | 11.48 | 11.62 | 4,915 | +0.07(+0.61%) |
Jul 08, 2011 | 11.46 | 11.55 | 11.46 | 11.55 | 8,289 | +0.09(+0.79%) |
Jul 07, 2011 | 11.46 | 11.46 | 11.40 | 11.46 | 3,844 | +0.04(+0.35%) |
Jul 06, 2011 | 11.41 | 11.47 | 11.35 | 11.42 | 4,635 | +0.06(+0.51%) |
Jul 05, 2011 | 11.37 | 11.41 | 11.31 | 11.36 | 10,472 | +0.01(+0.12%) |
Jul 01, 2011 | 11.40 | 11.40 | 11.31 | 11.35 | 6,189 | -0.03(-0.28%) |
Jun 30, 2011 | 11.38 | 11.38 | 11.33 | 11.38 | 1,171 | +0.02(+0.18%) |
Jun 29, 2011 | 11.36 | 11.36 | 11.35 | 11.36 | 4,063 | +0.03(+0.26%) |
Jun 28, 2011 | 11.15 | 11.33 | 11.15 | 11.33 | 8,068 | +0.23(+2.07%) |
Jun 27, 2011 | 11.34 | 11.37 | 11.10 | 11.10 | 14,052 | -0.21(-1.87%) |
Jun 24, 2011 | 11.25 | 11.31 | 11.25 | 11.31 | 1,359 | +0.02(+0.19%) |
Jun 23, 2011 | 11.37 | 11.37 | 11.20 | 11.29 | 5,596 | +0.05(+0.44%) |
Jun 22, 2011 | 11.29 | 11.40 | 11.24 | 11.24 | 9,339 | -0.05(-0.44%) |
Jun 21, 2011 | 11.29 | 11.29 | 11.15 | 11.29 | 12,522 | -0.05(-0.44%) |
Jun 20, 2011 | 11.27 | 11.34 | 11.24 | 11.34 | 15,382 | +0.12(+1.02%) |
Jun 17, 2011 | 11.08 | 11.23 | 11.08 | 11.22 | 24,216 | +0.14(+1.31%) |
Jun 16, 2011 | 10.97 | 11.26 | 10.97 | 11.08 | 33,448 | +0.08(+0.73%) |
Jun 15, 2011 | 10.98 | 11.03 | 10.93 | 11.00 | 5,342 | +0.05(+0.46%) |
Jun 14, 2011 | 10.95 | 11.08 | 10.95 | 10.95 | 7,264 | +0.02(+0.18%) |
Jun 13, 2011 | 11.05 | 11.10 | 10.93 | 10.93 | 19,692 | -0.12(-1.09%) |
Jun 10, 2011 | 11.09 | 11.13 | 11.03 | 11.05 | 23,704 | -0.07(-0.63%) |
Jun 09, 2011 | 11.32 | 11.32 | 11.01 | 11.12 | 17,349 | -0.13(-1.16%) |
Jun 08, 2011 | 11.28 | 11.34 | 11.25 | 11.25 | 5,181 | +0.00(+0.00%) |
Jun 07, 2011 | 11.38 | 11.40 | 11.25 | 11.25 | 10,008 | -0.15(-1.32%) |
Jun 06, 2011 | 11.35 | 11.41 | 11.32 | 11.40 | 6,437 | +0.01(+0.09%) |
Jun 03, 2011 | 11.41 | 11.41 | 11.37 | 11.39 | 1,534 | +0.07(+0.63%) |
May 24, 2011 | 11.30 | 11.37 | 11.30 | 11.32 | 4,916 | +0.02(+0.17%) |
May 23, 2011 | 11.35 | 11.35 | 11.26 | 11.30 | 12,898 | +0.01(+0.09%) |
May 20, 2011 | 11.27 | 11.31 | 11.24 | 11.29 | 10,668 | -0.06(-0.53%) |
May 19, 2011 | 11.29 | 11.40 | 11.16 | 11.35 | 24,567 | +0.06(+0.53%) |
May 18, 2011 | 11.19 | 11.30 | 11.18 | 11.29 | 9,604 | +0.11(+0.97%) |
May 17, 2011 | 11.11 | 11.19 | 11.10 | 11.18 | 7,492 | +0.18(+1.65%) |
May 16, 2011 | 11.03 | 11.05 | 11.00 | 11.00 | 2,875 | -0.07(-0.63%) |
May 13, 2011 | 10.95 | 11.07 | 10.95 | 11.07 | 3,713 | +0.12(+1.10%) |
May 12, 2011 | 10.90 | 10.95 | 10.90 | 10.95 | 5,987 | +0.00(+0.00%) |
May 11, 2011 | 10.90 | 10.95 | 10.80 | 10.95 | 4,255 | +0.08(+0.74%) |
May 10, 2011 | 10.82 | 10.94 | 10.81 | 10.87 | 6,189 | +0.01(+0.09%) |
May 09, 2011 | 10.81 | 10.88 | 10.81 | 10.86 | 8,571 | +0.03(+0.29%) |
May 06, 2011 | 10.87 | 10.87 | 10.79 | 10.83 | 1,756 | -0.04(-0.39%) |
May 05, 2011 | 10.89 | 10.98 | 10.77 | 10.87 | 8,032 | -0.02(-0.18%) |
May 04, 2011 | 10.80 | 10.90 | 10.80 | 10.89 | 2,874 | +0.09(+0.83%) |
May 03, 2011 | 10.75 | 10.80 | 10.75 | 10.80 | 10,580 | +0.05(+0.47%) |