Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.21 | 10.42 | 10.18 | 10.38 | 769,385 | +0.06(+0.54%) |
Jul 28, 2011 | 10.13 | 10.34 | 10.08 | 10.32 | 1,178,737 | +0.17(+1.66%) |
Jul 27, 2011 | 10.23 | 10.29 | 10.14 | 10.15 | 912,444 | -0.08(-0.78%) |
Jul 26, 2011 | 10.35 | 10.36 | 10.23 | 10.23 | 889,233 | -0.11(-1.05%) |
Jul 25, 2011 | 10.36 | 10.40 | 10.33 | 10.34 | 742,860 | -0.06(-0.62%) |
Jul 22, 2011 | 10.43 | 10.43 | 10.36 | 10.40 | 994,703 | -0.00(-0.04%) |
Jul 21, 2011 | 10.37 | 10.43 | 10.36 | 10.41 | 784,449 | +0.02(+0.23%) |
Jul 20, 2011 | 10.41 | 10.44 | 10.36 | 10.38 | 691,562 | -0.03(-0.27%) |
Jul 19, 2011 | 10.47 | 10.48 | 10.36 | 10.41 | 1,058,727 | -0.02(-0.15%) |
Jul 18, 2011 | 10.42 | 10.46 | 10.36 | 10.43 | 1,330,533 | -0.02(-0.15%) |
Jul 15, 2011 | 10.48 | 10.50 | 10.40 | 10.44 | 12,573,516 | -0.52(-4.75%) |
Jul 14, 2011 | 11.00 | 11.21 | 10.90 | 10.96 | 1,162,314 | +0.14(+1.30%) |
Jul 13, 2011 | 11.00 | 11.26 | 10.74 | 10.82 | 841,455 | -0.06(-0.55%) |
Jul 12, 2011 | 10.97 | 11.00 | 10.76 | 10.88 | 442,091 | -0.13(-1.17%) |
Jul 11, 2011 | 11.02 | 11.04 | 10.92 | 11.01 | 217,063 | -0.08(-0.72%) |
Jul 08, 2011 | 11.10 | 11.14 | 11.00 | 11.09 | 237,313 | -0.09(-0.79%) |
Jul 07, 2011 | 11.20 | 11.27 | 11.12 | 11.18 | 264,617 | +0.10(+0.90%) |
Jul 06, 2011 | 11.04 | 11.08 | 10.92 | 11.08 | 240,059 | -0.00(-0.04%) |
Jul 05, 2011 | 11.09 | 11.14 | 11.03 | 11.08 | 240,129 | +0.06(+0.51%) |
Jul 01, 2011 | 10.94 | 11.05 | 10.92 | 11.03 | 388,370 | +0.10(+0.92%) |
Jun 30, 2011 | 11.06 | 11.17 | 10.85 | 10.93 | 429,576 | -0.03(-0.26%) |
Jun 29, 2011 | 10.99 | 11.25 | 10.94 | 10.96 | 522,032 | -0.10(-0.87%) |
Jun 28, 2011 | 10.92 | 11.16 | 10.91 | 11.05 | 294,687 | +0.26(+2.41%) |
Jun 27, 2011 | 11.22 | 11.40 | 10.72 | 10.79 | 674,869 | -0.48(-4.27%) |
Jun 24, 2011 | 11.40 | 11.43 | 11.22 | 11.27 | 146,061 | -0.08(-0.71%) |
Jun 23, 2011 | 11.31 | 11.43 | 11.12 | 11.35 | 200,664 | -0.03(-0.28%) |
Jun 22, 2011 | 11.14 | 11.43 | 11.09 | 11.39 | 161,489 | +0.22(+2.01%) |
Jun 21, 2011 | 10.97 | 11.22 | 10.96 | 11.16 | 347,100 | +0.26(+2.35%) |
Jun 20, 2011 | 10.72 | 10.91 | 10.71 | 10.90 | 156,179 | +0.30(+2.84%) |
Jun 17, 2011 | 10.88 | 10.89 | 10.60 | 10.60 | 348,110 | -0.24(-2.18%) |
Jun 16, 2011 | 10.92 | 11.04 | 10.71 | 10.84 | 340,794 | -0.16(-1.46%) |
Jun 15, 2011 | 11.05 | 11.13 | 10.79 | 11.00 | 234,813 | -0.12(-1.05%) |
Jun 14, 2011 | 11.20 | 11.40 | 11.12 | 11.12 | 170,260 | -0.05(-0.43%) |
Jun 13, 2011 | 11.53 | 11.61 | 11.07 | 11.16 | 241,376 | -0.38(-3.30%) |
Jun 10, 2011 | 11.31 | 11.58 | 11.21 | 11.55 | 440,045 | +0.24(+2.13%) |
Jun 09, 2011 | 10.96 | 11.35 | 10.96 | 11.31 | 390,381 | +0.41(+3.75%) |
Jun 08, 2011 | 10.99 | 11.04 | 10.83 | 10.90 | 167,583 | -0.07(-0.66%) |
Jun 07, 2011 | 10.97 | 11.17 | 10.92 | 10.97 | 149,456 | +0.01(+0.11%) |
Jun 06, 2011 | 11.02 | 11.10 | 10.94 | 10.96 | 641,274 | -0.06(-0.58%) |
Jun 03, 2011 | 10.88 | 11.02 | 10.82 | 11.02 | 237,709 | +0.50(+4.76%) |
May 24, 2011 | 10.57 | 10.65 | 10.49 | 10.52 | 149,875 | -0.01(-0.11%) |
May 23, 2011 | 10.56 | 10.62 | 10.51 | 10.53 | 144,737 | -0.13(-1.20%) |
May 20, 2011 | 10.63 | 10.66 | 10.48 | 10.66 | 162,327 | +0.06(+0.60%) |
May 19, 2011 | 10.53 | 10.63 | 10.48 | 10.60 | 158,668 | +0.12(+1.11%) |
May 18, 2011 | 10.25 | 10.52 | 10.20 | 10.48 | 244,070 | +0.22(+2.11%) |
May 17, 2011 | 10.43 | 10.54 | 10.16 | 10.26 | 389,725 | -0.22(-2.07%) |
May 16, 2011 | 10.65 | 10.68 | 10.45 | 10.48 | 186,134 | -0.20(-1.91%) |
May 13, 2011 | 10.76 | 10.82 | 10.63 | 10.68 | 212,286 | -0.05(-0.49%) |
May 12, 2011 | 10.73 | 10.78 | 10.51 | 10.74 | 255,345 | -0.06(-0.56%) |
May 11, 2011 | 11.17 | 11.19 | 10.69 | 10.80 | 315,882 | -0.35(-3.13%) |
May 10, 2011 | 11.15 | 11.20 | 11.00 | 11.14 | 328,185 | -0.06(-0.50%) |
May 09, 2011 | 11.00 | 11.29 | 10.93 | 11.20 | 333,548 | +0.24(+2.16%) |
May 06, 2011 | 10.61 | 11.02 | 10.61 | 10.96 | 209,864 | +0.30(+2.82%) |
May 05, 2011 | 10.70 | 10.82 | 10.47 | 10.66 | 456,082 | -0.15(-1.41%) |
May 04, 2011 | 11.00 | 11.00 | 10.66 | 10.82 | 510,027 | -0.22(-1.96%) |
May 03, 2011 | 11.13 | 11.13 | 10.98 | 11.03 | 379,909 | -0.12(-1.11%) |