Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.83 | 11.04 | 10.79 | 10.89 | 5,568,145 | -0.04(-0.39%) |
Jul 28, 2011 | 10.95 | 11.08 | 10.79 | 10.93 | 4,758,683 | -0.02(-0.20%) |
Jul 27, 2011 | 11.24 | 11.24 | 10.93 | 10.96 | 8,335,990 | -0.37(-3.30%) |
Jul 26, 2011 | 11.33 | 11.36 | 11.27 | 11.33 | 6,412,011 | +0.01(+0.10%) |
Jul 25, 2011 | 11.23 | 11.38 | 11.23 | 11.32 | 4,127,020 | -0.05(-0.43%) |
Jul 22, 2011 | 11.29 | 11.37 | 11.29 | 11.37 | 3,860,453 | +0.10(+0.93%) |
Jul 21, 2011 | 11.22 | 11.37 | 11.18 | 11.26 | 8,768,551 | +0.09(+0.82%) |
Jul 20, 2011 | 11.59 | 11.83 | 11.16 | 11.17 | 8,046,855 | -0.34(-2.96%) |
Jul 19, 2011 | 11.28 | 11.54 | 11.26 | 11.51 | 5,524,172 | +0.34(+3.05%) |
Jul 18, 2011 | 11.25 | 11.28 | 11.12 | 11.17 | 6,668,433 | -0.14(-1.22%) |
Jul 15, 2011 | 11.27 | 11.32 | 11.20 | 11.31 | 5,178,520 | +0.08(+0.75%) |
Jul 14, 2011 | 11.46 | 11.55 | 11.17 | 11.23 | 4,915,032 | -0.21(-1.81%) |
Jul 13, 2011 | 11.45 | 11.62 | 11.39 | 11.43 | 3,769,473 | +0.04(+0.37%) |
Jul 12, 2011 | 11.68 | 11.70 | 11.38 | 11.39 | 6,949,228 | -0.35(-2.94%) |
Jul 11, 2011 | 11.91 | 11.97 | 11.71 | 11.74 | 3,436,536 | -0.34(-2.80%) |
Jul 08, 2011 | 12.23 | 12.23 | 11.99 | 12.08 | 5,561,331 | -0.30(-2.43%) |
Jul 07, 2011 | 12.23 | 12.42 | 12.18 | 12.38 | 4,836,337 | +0.27(+2.25%) |
Jul 06, 2011 | 12.11 | 12.13 | 11.99 | 12.10 | 4,108,204 | -0.02(-0.18%) |
Jul 05, 2011 | 12.21 | 12.22 | 12.04 | 12.13 | 3,318,491 | -0.10(-0.78%) |
Jul 01, 2011 | 11.99 | 12.23 | 11.92 | 12.22 | 6,225,059 | +0.19(+1.61%) |
Jun 30, 2011 | 11.67 | 12.05 | 11.62 | 12.03 | 7,918,020 | +0.40(+3.45%) |
Jun 29, 2011 | 11.58 | 11.70 | 11.52 | 11.63 | 4,338,442 | +0.11(+0.99%) |
Jun 28, 2011 | 11.39 | 11.52 | 11.38 | 11.51 | 3,455,029 | +0.16(+1.41%) |
Jun 27, 2011 | 11.32 | 11.42 | 11.22 | 11.35 | 4,506,569 | +0.03(+0.26%) |
Jun 24, 2011 | 11.44 | 11.44 | 11.27 | 11.32 | 6,026,869 | -0.15(-1.32%) |
Jun 23, 2011 | 11.26 | 11.49 | 11.19 | 11.48 | 4,621,881 | +0.07(+0.60%) |
Jun 22, 2011 | 11.31 | 11.43 | 11.28 | 11.41 | 5,400,435 | +0.07(+0.65%) |
Jun 21, 2011 | 11.24 | 11.42 | 11.16 | 11.33 | 4,304,896 | +0.16(+1.48%) |
Jun 20, 2011 | 11.16 | 11.19 | 11.13 | 11.17 | 2,959,176 | -0.01(-0.06%) |
Jun 17, 2011 | 11.24 | 11.28 | 11.13 | 11.18 | 4,210,949 | +0.03(+0.30%) |
Jun 16, 2011 | 11.30 | 11.35 | 11.01 | 11.14 | 4,917,326 | -0.16(-1.40%) |
Jun 15, 2011 | 11.32 | 11.40 | 11.27 | 11.30 | 4,976,088 | -0.13(-1.13%) |
Jun 14, 2011 | 11.41 | 11.50 | 11.39 | 11.43 | 6,013,575 | +0.14(+1.24%) |
Jun 13, 2011 | 11.44 | 11.53 | 11.26 | 11.29 | 3,688,601 | -0.15(-1.31%) |
Jun 10, 2011 | 11.39 | 11.52 | 11.34 | 11.44 | 7,806,024 | -0.00(-0.02%) |
Jun 09, 2011 | 11.41 | 11.55 | 11.29 | 11.44 | 5,948,829 | +0.09(+0.82%) |
Jun 08, 2011 | 11.53 | 11.57 | 11.31 | 11.35 | 7,263,330 | -0.23(-2.02%) |
Jun 07, 2011 | 11.66 | 11.70 | 11.52 | 11.58 | 7,719,499 | -0.03(-0.23%) |
Jun 06, 2011 | 11.68 | 11.74 | 11.59 | 11.61 | 7,100,205 | -0.09(-0.74%) |
Jun 03, 2011 | 11.68 | 11.75 | 11.66 | 11.70 | 3,995,294 | -0.05(-0.44%) |
May 24, 2011 | 11.97 | 12.03 | 11.74 | 11.75 | 3,134,884 | -0.19(-1.62%) |
May 23, 2011 | 12.02 | 12.02 | 11.84 | 11.94 | 2,822,395 | -0.23(-1.90%) |
May 20, 2011 | 12.22 | 12.23 | 12.11 | 12.17 | 3,201,929 | -0.06(-0.45%) |
May 19, 2011 | 12.34 | 12.37 | 12.17 | 12.23 | 3,180,832 | -0.07(-0.58%) |
May 18, 2011 | 12.17 | 12.32 | 12.14 | 12.30 | 3,598,923 | +0.14(+1.14%) |
May 17, 2011 | 12.21 | 12.22 | 11.99 | 12.16 | 4,134,179 | -0.10(-0.82%) |
May 16, 2011 | 12.21 | 12.37 | 12.18 | 12.26 | 4,022,169 | +0.00(+0.02%) |
May 13, 2011 | 12.31 | 12.35 | 12.18 | 12.26 | 3,687,348 | -0.04(-0.34%) |
May 12, 2011 | 12.32 | 12.38 | 12.20 | 12.30 | 7,598,501 | -0.07(-0.58%) |
May 11, 2011 | 12.66 | 12.77 | 12.30 | 12.37 | 5,440,274 | -0.32(-2.49%) |
May 10, 2011 | 12.47 | 12.69 | 12.41 | 12.69 | 3,413,727 | +0.24(+1.93%) |
May 09, 2011 | 12.38 | 12.50 | 12.32 | 12.45 | 2,569,758 | +0.06(+0.45%) |
May 06, 2011 | 12.42 | 12.54 | 12.31 | 12.39 | 5,111,025 | +0.12(+0.94%) |
May 05, 2011 | 12.15 | 12.44 | 12.15 | 12.28 | 5,007,286 | +0.05(+0.44%) |
May 04, 2011 | 12.35 | 12.35 | 12.11 | 12.22 | 3,551,301 | -0.14(-1.15%) |
May 03, 2011 | 12.46 | 12.52 | 12.28 | 12.37 | 3,489,190 | -0.11(-0.88%) |