Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.19 | 11.27 | 11.10 | 11.16 | 2,533,984 | -0.09(-0.82%) |
Jul 28, 2011 | 11.31 | 11.40 | 11.25 | 11.26 | 1,321,249 | -0.03(-0.31%) |
Jul 27, 2011 | 11.51 | 11.52 | 11.28 | 11.29 | 2,281,506 | -0.25(-2.14%) |
Jul 26, 2011 | 11.66 | 11.67 | 11.53 | 11.54 | 1,846,660 | -0.10(-0.83%) |
Jul 25, 2011 | 11.63 | 11.72 | 11.60 | 11.63 | 2,186,906 | -0.04(-0.33%) |
Jul 22, 2011 | 11.73 | 11.73 | 11.65 | 11.67 | 1,814,792 | -0.03(-0.26%) |
Jul 21, 2011 | 11.58 | 11.71 | 11.51 | 11.70 | 2,331,047 | +0.19(+1.64%) |
Jul 20, 2011 | 11.56 | 11.57 | 11.47 | 11.52 | 1,262,691 | -0.05(-0.44%) |
Jul 19, 2011 | 11.35 | 11.58 | 11.34 | 11.57 | 1,821,169 | +0.25(+2.24%) |
Jul 18, 2011 | 11.41 | 11.41 | 11.22 | 11.31 | 1,699,261 | -0.10(-0.91%) |
Jul 15, 2011 | 11.37 | 11.43 | 11.28 | 11.42 | 2,755,801 | +0.06(+0.54%) |
Jul 14, 2011 | 11.35 | 11.44 | 11.30 | 11.36 | 3,196,052 | +0.05(+0.41%) |
Jul 13, 2011 | 11.37 | 11.42 | 11.28 | 11.31 | 1,572,720 | -0.01(-0.07%) |
Jul 12, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 2,493,951 | +0.07(+0.61%) |
Jul 11, 2011 | 11.37 | 11.38 | 11.20 | 11.25 | 3,138,718 | -0.23(-2.04%) |
Jul 08, 2011 | 11.34 | 11.48 | 11.29 | 11.48 | 5,105,521 | +0.03(+0.23%) |
Jul 07, 2011 | 11.68 | 11.68 | 11.41 | 11.45 | 5,992,941 | -0.17(-1.45%) |
Jul 06, 2011 | 11.53 | 11.63 | 11.50 | 11.62 | 2,856,419 | +0.09(+0.77%) |
Jul 05, 2011 | 11.52 | 11.54 | 11.45 | 11.54 | 2,465,109 | -0.00(-0.03%) |
Jul 01, 2011 | 11.40 | 11.54 | 11.36 | 11.54 | 1,663,691 | +0.10(+0.87%) |
Jun 30, 2011 | 11.45 | 11.50 | 11.40 | 11.44 | 1,958,644 | +0.03(+0.27%) |
Jun 29, 2011 | 11.32 | 11.45 | 11.31 | 11.41 | 1,661,578 | +0.09(+0.81%) |
Jun 28, 2011 | 11.29 | 11.32 | 11.25 | 11.32 | 1,715,944 | +0.08(+0.68%) |
Jun 27, 2011 | 11.21 | 11.29 | 11.21 | 11.24 | 2,048,726 | +0.06(+0.55%) |
Jun 24, 2011 | 11.20 | 11.27 | 11.16 | 11.18 | 4,102,096 | -0.01(-0.07%) |
Jun 23, 2011 | 11.22 | 11.22 | 11.06 | 11.19 | 2,769,438 | -0.10(-0.92%) |
Jun 22, 2011 | 11.32 | 11.36 | 11.27 | 11.29 | 2,546,694 | -0.03(-0.27%) |
Jun 21, 2011 | 11.24 | 11.35 | 11.22 | 11.32 | 2,310,326 | +0.14(+1.27%) |
Jun 20, 2011 | 11.17 | 11.20 | 11.15 | 11.18 | 2,566,702 | +0.07(+0.59%) |
Jun 17, 2011 | 11.13 | 11.21 | 11.09 | 11.11 | 3,949,147 | +0.02(+0.21%) |
Jun 16, 2011 | 10.96 | 11.12 | 10.91 | 11.09 | 2,989,253 | +0.16(+1.47%) |
Jun 15, 2011 | 11.06 | 11.08 | 10.89 | 10.93 | 2,596,935 | -0.17(-1.52%) |
Jun 14, 2011 | 11.04 | 11.15 | 10.99 | 11.10 | 2,991,755 | +0.14(+1.30%) |
Jun 13, 2011 | 10.89 | 11.01 | 10.89 | 10.96 | 2,840,672 | +0.06(+0.53%) |
Jun 10, 2011 | 11.02 | 11.06 | 10.89 | 10.90 | 2,832,768 | -0.16(-1.42%) |
Jun 09, 2011 | 11.07 | 11.11 | 10.99 | 11.06 | 2,465,701 | -0.02(-0.14%) |
Jun 08, 2011 | 10.91 | 11.08 | 10.89 | 11.07 | 3,782,119 | +0.17(+1.58%) |
Jun 07, 2011 | 10.97 | 10.98 | 10.88 | 10.90 | 2,849,227 | -0.02(-0.14%) |
Jun 06, 2011 | 10.84 | 10.99 | 10.83 | 10.91 | 3,927,036 | +0.03(+0.32%) |
Jun 03, 2011 | 10.98 | 11.00 | 10.81 | 10.88 | 3,291,127 | -0.64(-5.56%) |
May 24, 2011 | 11.55 | 11.59 | 11.50 | 11.52 | 3,514,827 | -0.01(-0.10%) |
May 23, 2011 | 11.47 | 11.55 | 11.40 | 11.53 | 1,991,517 | -0.01(-0.10%) |
May 20, 2011 | 11.60 | 11.63 | 11.50 | 11.54 | 2,171,590 | -0.07(-0.60%) |
May 19, 2011 | 11.56 | 11.65 | 11.55 | 11.61 | 2,247,457 | +0.07(+0.57%) |
May 18, 2011 | 11.45 | 11.57 | 11.40 | 11.55 | 2,469,333 | +0.10(+0.91%) |
May 17, 2011 | 11.33 | 11.45 | 11.30 | 11.44 | 2,095,681 | +0.09(+0.78%) |
May 16, 2011 | 11.45 | 11.45 | 11.33 | 11.36 | 1,966,532 | -0.10(-0.84%) |
May 13, 2011 | 11.45 | 11.48 | 11.36 | 11.45 | 2,626,209 | +0.02(+0.13%) |
May 12, 2011 | 11.12 | 11.45 | 11.11 | 11.44 | 2,018,704 | +0.31(+2.76%) |
May 11, 2011 | 11.21 | 11.26 | 11.09 | 11.13 | 2,327,465 | -0.08(-0.75%) |
May 10, 2011 | 11.19 | 11.26 | 11.18 | 11.21 | 2,128,213 | +0.06(+0.52%) |
May 09, 2011 | 11.12 | 11.18 | 11.08 | 11.16 | 2,074,175 | +0.03(+0.28%) |
May 06, 2011 | 11.20 | 11.28 | 11.07 | 11.12 | 2,304,390 | +0.05(+0.45%) |
May 05, 2011 | 11.17 | 11.18 | 11.02 | 11.07 | 2,456,458 | -0.11(-0.96%) |
May 04, 2011 | 11.23 | 11.32 | 11.16 | 11.18 | 1,345,452 | -0.10(-0.85%) |
May 03, 2011 | 11.24 | 11.28 | 11.19 | 11.28 | 1,717,419 | +0.00(+0.00%) |