Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.92 | 11.49 | 10.87 | 11.00 | 26,705 | -0.11(-1.00%) |
Jul 28, 2011 | 10.93 | 11.30 | 10.80 | 11.11 | 37,125 | +0.27(+2.53%) |
Jul 27, 2011 | 11.18 | 11.19 | 10.71 | 10.83 | 47,559 | -0.38(-3.38%) |
Jul 26, 2011 | 11.34 | 11.50 | 11.21 | 11.21 | 19,962 | -0.16(-1.37%) |
Jul 25, 2011 | 11.31 | 11.46 | 11.19 | 11.37 | 23,539 | -0.13(-1.16%) |
Jul 22, 2011 | 11.39 | 11.50 | 11.39 | 11.50 | 5,695 | +0.00(+0.00%) |
Jul 21, 2011 | 11.07 | 11.50 | 11.00 | 11.50 | 17,877 | +0.51(+4.66%) |
Jul 20, 2011 | 11.13 | 11.28 | 10.89 | 10.99 | 18,794 | -0.06(-0.54%) |
Jul 19, 2011 | 10.80 | 11.17 | 10.71 | 11.05 | 62,273 | +0.33(+3.12%) |
Jul 18, 2011 | 10.98 | 10.98 | 10.64 | 10.71 | 17,709 | -0.27(-2.50%) |
Jul 15, 2011 | 11.06 | 11.07 | 10.91 | 10.99 | 24,328 | -0.04(-0.34%) |
Jul 14, 2011 | 11.28 | 11.28 | 11.03 | 11.03 | 49,980 | -0.23(-2.04%) |
Jul 13, 2011 | 11.36 | 11.52 | 11.13 | 11.26 | 32,812 | -0.04(-0.39%) |
Jul 12, 2011 | 11.30 | 11.43 | 11.29 | 11.30 | 25,173 | +0.01(+0.07%) |
Jul 11, 2011 | 11.15 | 11.33 | 11.15 | 11.29 | 19,295 | +0.00(+0.00%) |
Jul 08, 2011 | 11.27 | 11.34 | 11.17 | 11.29 | 17,950 | -0.15(-1.30%) |
Jul 07, 2011 | 11.26 | 11.49 | 11.24 | 11.44 | 36,224 | +0.27(+2.39%) |
Jul 06, 2011 | 10.84 | 11.27 | 10.81 | 11.17 | 45,518 | +0.27(+2.45%) |
Jul 05, 2011 | 10.88 | 10.91 | 10.59 | 10.91 | 17,407 | +0.00(+0.00%) |
Jul 01, 2011 | 10.85 | 11.00 | 10.85 | 10.91 | 19,405 | +0.07(+0.68%) |
Jun 30, 2011 | 10.68 | 11.05 | 10.62 | 10.83 | 28,491 | +0.20(+1.88%) |
Jun 29, 2011 | 10.73 | 10.77 | 10.56 | 10.63 | 17,183 | -0.04(-0.35%) |
Jun 28, 2011 | 10.70 | 10.74 | 10.61 | 10.67 | 23,999 | +0.04(+0.35%) |
Jun 27, 2011 | 10.50 | 10.74 | 10.50 | 10.63 | 54,054 | -0.01(-0.07%) |
Jun 24, 2011 | 10.60 | 10.66 | 10.58 | 10.64 | 64,698 | +0.07(+0.70%) |
Jun 23, 2011 | 10.44 | 10.59 | 10.31 | 10.57 | 9,388 | +0.02(+0.21%) |
Jun 22, 2011 | 10.97 | 10.97 | 10.54 | 10.54 | 20,318 | -0.46(-4.18%) |
Jun 21, 2011 | 10.98 | 11.07 | 10.84 | 11.00 | 36,088 | +0.12(+1.09%) |
Jun 20, 2011 | 10.83 | 11.01 | 10.62 | 10.88 | 25,177 | +0.22(+2.02%) |
Jun 17, 2011 | 10.55 | 10.80 | 10.52 | 10.67 | 74,186 | +0.22(+2.06%) |
Jun 16, 2011 | 10.16 | 10.51 | 10.02 | 10.45 | 27,553 | +0.36(+3.60%) |
Jun 15, 2011 | 10.16 | 10.24 | 10.01 | 10.09 | 28,860 | -0.22(-2.09%) |
Jun 14, 2011 | 10.34 | 10.44 | 10.08 | 10.31 | 40,485 | +0.08(+0.80%) |
Jun 13, 2011 | 9.883 | 10.35 | 9.786 | 10.22 | 53,394 | +0.42(+4.24%) |
Jun 10, 2011 | 9.875 | 9.919 | 9.749 | 9.808 | 24,833 | -0.07(-0.67%) |
Jun 09, 2011 | 9.897 | 9.941 | 9.853 | 9.875 | 20,131 | -0.01(-0.15%) |
Jun 08, 2011 | 9.801 | 9.926 | 9.801 | 9.889 | 15,813 | +0.05(+0.52%) |
Jun 07, 2011 | 9.808 | 9.845 | 9.690 | 9.838 | 22,728 | +0.13(+1.29%) |
Jun 06, 2011 | 9.683 | 9.860 | 9.587 | 9.713 | 39,058 | -0.17(-1.72%) |
Jun 03, 2011 | 10.24 | 10.43 | 9.882 | 9.882 | 34,136 | -0.63(-5.96%) |
May 24, 2011 | 10.60 | 10.65 | 10.43 | 10.51 | 42,719 | -0.07(-0.63%) |
May 23, 2011 | 10.61 | 10.83 | 10.57 | 10.57 | 36,218 | -0.14(-1.31%) |
May 20, 2011 | 10.66 | 10.85 | 10.63 | 10.71 | 28,396 | -0.01(-0.14%) |
May 19, 2011 | 10.80 | 10.80 | 10.66 | 10.73 | 24,265 | +0.01(+0.07%) |
May 18, 2011 | 10.71 | 10.73 | 10.65 | 10.72 | 17,024 | +0.01(+0.07%) |
May 17, 2011 | 10.61 | 10.75 | 10.61 | 10.71 | 19,756 | +0.07(+0.62%) |
May 16, 2011 | 10.72 | 10.83 | 10.65 | 10.65 | 29,787 | -0.17(-1.57%) |
May 13, 2011 | 11.19 | 11.20 | 10.77 | 10.82 | 26,236 | -0.41(-3.67%) |
May 12, 2011 | 10.74 | 11.27 | 10.62 | 11.23 | 23,987 | +0.46(+4.24%) |
May 11, 2011 | 11.24 | 11.26 | 10.77 | 10.77 | 48,940 | -0.52(-4.57%) |
May 10, 2011 | 11.14 | 11.30 | 11.10 | 11.29 | 15,838 | +0.21(+1.93%) |
May 09, 2011 | 11.05 | 11.16 | 11.03 | 11.08 | 12,685 | -0.01(-0.07%) |
May 06, 2011 | 11.17 | 11.39 | 11.05 | 11.08 | 34,215 | +0.03(+0.27%) |
May 05, 2011 | 11.18 | 11.22 | 10.85 | 11.05 | 37,590 | -0.18(-1.58%) |
May 04, 2011 | 11.50 | 11.50 | 11.23 | 11.23 | 21,269 | -0.24(-2.06%) |
May 03, 2011 | 11.58 | 11.68 | 11.46 | 11.47 | 28,003 | -0.13(-1.14%) |