Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.49 | 10.71 | 10.38 | 10.62 | 119,068 | +0.03(+0.24%) |
Jul 28, 2011 | 10.78 | 10.92 | 10.42 | 10.59 | 107,242 | -0.15(-1.42%) |
Jul 27, 2011 | 11.19 | 11.47 | 10.68 | 10.74 | 133,667 | -0.59(-5.24%) |
Jul 26, 2011 | 11.31 | 11.43 | 11.23 | 11.34 | 62,651 | +0.07(+0.60%) |
Jul 25, 2011 | 11.17 | 11.39 | 11.10 | 11.27 | 98,510 | -0.05(-0.45%) |
Jul 22, 2011 | 11.35 | 11.47 | 11.15 | 11.32 | 91,715 | -0.01(-0.08%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.04 | 11.33 | 244,182 | -0.09(-0.82%) |
Jul 20, 2011 | 11.50 | 11.53 | 11.08 | 11.42 | 49,837 | -0.11(-0.96%) |
Jul 19, 2011 | 11.16 | 11.57 | 11.05 | 11.53 | 52,058 | +0.52(+4.70%) |
Jul 18, 2011 | 11.16 | 11.16 | 10.68 | 11.01 | 57,098 | -0.14(-1.29%) |
Jul 15, 2011 | 10.95 | 11.18 | 10.87 | 11.16 | 81,606 | +0.23(+2.09%) |
Jul 14, 2011 | 11.18 | 11.18 | 10.85 | 10.93 | 68,179 | -0.19(-1.75%) |
Jul 13, 2011 | 10.96 | 11.19 | 10.86 | 11.12 | 55,909 | +0.28(+2.58%) |
Jul 12, 2011 | 11.01 | 11.01 | 10.84 | 10.84 | 74,712 | -0.26(-2.37%) |
Jul 11, 2011 | 10.90 | 11.16 | 10.90 | 11.11 | 44,714 | +0.03(+0.23%) |
Jul 08, 2011 | 10.95 | 11.10 | 10.88 | 11.08 | 37,784 | -0.03(-0.23%) |
Jul 07, 2011 | 11.26 | 11.45 | 11.05 | 11.11 | 52,944 | -0.03(-0.23%) |
Jul 06, 2011 | 11.03 | 11.18 | 11.01 | 11.13 | 30,958 | +0.06(+0.54%) |
Jul 05, 2011 | 11.17 | 11.42 | 10.94 | 11.07 | 86,341 | -0.15(-1.36%) |
Jul 01, 2011 | 11.14 | 11.32 | 10.89 | 11.23 | 81,954 | +0.11(+0.99%) |
Jun 30, 2011 | 11.00 | 11.17 | 10.89 | 11.12 | 51,146 | +0.19(+1.71%) |
Jun 29, 2011 | 10.84 | 11.13 | 10.71 | 10.93 | 41,543 | +0.02(+0.16%) |
Jun 28, 2011 | 10.88 | 10.93 | 10.79 | 10.91 | 37,416 | +0.07(+0.63%) |
Jun 27, 2011 | 10.69 | 10.85 | 10.46 | 10.84 | 40,001 | +0.27(+2.57%) |
Jun 24, 2011 | 10.66 | 10.73 | 10.51 | 10.57 | 345,421 | -0.07(-0.64%) |
Jun 23, 2011 | 10.21 | 10.73 | 10.21 | 10.64 | 54,430 | +0.26(+2.53%) |
Jun 22, 2011 | 10.77 | 10.78 | 10.33 | 10.38 | 46,381 | -0.44(-4.08%) |
Jun 21, 2011 | 10.35 | 10.88 | 10.35 | 10.82 | 52,102 | +0.54(+5.25%) |
Jun 20, 2011 | 10.23 | 10.30 | 10.08 | 10.28 | 56,443 | +0.09(+0.91%) |
Jun 17, 2011 | 10.30 | 10.30 | 10.09 | 10.19 | 155,099 | -0.01(-0.08%) |
Jun 16, 2011 | 10.31 | 10.40 | 10.15 | 10.19 | 62,771 | -0.12(-1.15%) |
Jun 15, 2011 | 10.24 | 10.46 | 10.20 | 10.31 | 69,675 | -0.10(-0.97%) |
Jun 14, 2011 | 10.34 | 10.51 | 10.27 | 10.41 | 84,581 | +0.17(+1.65%) |
Jun 13, 2011 | 10.41 | 10.41 | 10.13 | 10.24 | 38,879 | -0.13(-1.22%) |
Jun 10, 2011 | 10.33 | 10.53 | 10.28 | 10.37 | 101,572 | -0.04(-0.41%) |
Jun 09, 2011 | 10.50 | 10.61 | 10.35 | 10.41 | 100,214 | -0.02(-0.16%) |
Jun 08, 2011 | 10.44 | 10.54 | 10.33 | 10.43 | 91,923 | -0.03(-0.32%) |
Jun 07, 2011 | 10.51 | 10.59 | 10.36 | 10.46 | 31,407 | +0.08(+0.81%) |
Jun 06, 2011 | 10.47 | 10.57 | 10.37 | 10.38 | 74,733 | -0.13(-1.28%) |
Jun 03, 2011 | 10.57 | 10.80 | 10.46 | 10.51 | 73,372 | -0.35(-3.26%) |
May 24, 2011 | 10.99 | 10.99 | 10.66 | 10.87 | 80,096 | -0.04(-0.39%) |
May 23, 2011 | 11.16 | 11.17 | 10.79 | 10.91 | 115,372 | -0.38(-3.36%) |
May 20, 2011 | 11.35 | 11.45 | 11.27 | 11.29 | 62,279 | -0.16(-1.40%) |
May 19, 2011 | 11.88 | 11.88 | 11.36 | 11.45 | 64,565 | -0.36(-3.07%) |
May 18, 2011 | 11.71 | 11.97 | 11.68 | 11.81 | 77,418 | +0.14(+1.23%) |
May 17, 2011 | 11.51 | 11.73 | 11.40 | 11.67 | 66,106 | +0.10(+0.88%) |
May 16, 2011 | 11.84 | 12.06 | 11.56 | 11.57 | 79,227 | -0.30(-2.49%) |
May 13, 2011 | 12.33 | 12.41 | 11.81 | 11.87 | 68,396 | -0.49(-3.96%) |
May 12, 2011 | 11.81 | 12.53 | 11.81 | 12.35 | 87,904 | +0.42(+3.54%) |
May 11, 2011 | 12.47 | 12.47 | 11.83 | 11.93 | 84,182 | -0.62(-4.91%) |
May 10, 2011 | 12.29 | 12.62 | 12.29 | 12.55 | 42,577 | +0.34(+2.76%) |
May 09, 2011 | 12.19 | 12.59 | 12.09 | 12.21 | 151,381 | -0.04(-0.34%) |
May 06, 2011 | 12.12 | 12.49 | 12.11 | 12.25 | 68,830 | +0.32(+2.69%) |
May 05, 2011 | 11.56 | 12.27 | 11.49 | 11.93 | 96,759 | +0.20(+1.73%) |
May 04, 2011 | 11.99 | 12.11 | 11.59 | 11.73 | 50,254 | -0.20(-1.70%) |
May 03, 2011 | 11.72 | 11.98 | 11.46 | 11.93 | 218,605 | +0.19(+1.65%) |