Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.13 | 11.28 | 10.89 | 11.08 | 2,548,602 | -0.20(-1.73%) |
Jul 28, 2011 | 11.38 | 11.58 | 11.26 | 11.28 | 2,527,522 | -0.07(-0.62%) |
Jul 27, 2011 | 11.71 | 11.77 | 11.31 | 11.35 | 2,055,470 | -0.43(-3.62%) |
Jul 26, 2011 | 11.97 | 11.97 | 11.67 | 11.78 | 2,374,293 | -0.20(-1.63%) |
Jul 25, 2011 | 11.86 | 12.16 | 11.85 | 11.97 | 1,943,354 | -0.09(-0.75%) |
Jul 22, 2011 | 12.07 | 12.16 | 11.87 | 12.06 | 1,654,110 | +0.11(+0.95%) |
Jul 21, 2011 | 11.59 | 12.07 | 11.34 | 11.95 | 3,621,861 | +0.36(+3.10%) |
Jul 20, 2011 | 11.95 | 11.97 | 11.54 | 11.59 | 2,382,409 | -0.32(-2.69%) |
Jul 19, 2011 | 11.73 | 11.91 | 11.63 | 11.91 | 1,110,759 | +0.30(+2.59%) |
Jul 18, 2011 | 11.87 | 11.92 | 11.50 | 11.61 | 917,313 | -0.33(-2.75%) |
Jul 15, 2011 | 12.01 | 12.03 | 11.74 | 11.94 | 872,156 | -0.04(-0.29%) |
Jul 14, 2011 | 12.23 | 12.32 | 11.88 | 11.97 | 1,471,426 | -0.23(-1.89%) |
Jul 13, 2011 | 11.96 | 12.30 | 11.88 | 12.20 | 1,816,000 | +0.33(+2.80%) |
Jul 12, 2011 | 11.89 | 12.02 | 11.85 | 11.87 | 1,086,961 | -0.08(-0.69%) |
Jul 11, 2011 | 12.07 | 12.16 | 11.91 | 11.95 | 1,126,020 | -0.29(-2.40%) |
Jul 08, 2011 | 12.16 | 12.29 | 12.09 | 12.25 | 1,483,795 | -0.12(-0.98%) |
Jul 07, 2011 | 12.21 | 12.41 | 12.18 | 12.37 | 1,236,443 | +0.26(+2.13%) |
Jul 06, 2011 | 12.06 | 12.20 | 11.92 | 12.11 | 1,664,148 | +0.09(+0.78%) |
Jul 05, 2011 | 12.05 | 12.08 | 11.87 | 12.02 | 922,421 | +0.02(+0.20%) |
Jul 01, 2011 | 11.80 | 12.02 | 11.80 | 11.99 | 1,158,694 | +0.21(+1.82%) |
Jun 30, 2011 | 11.80 | 11.93 | 11.72 | 11.78 | 1,213,203 | -0.03(-0.26%) |
Jun 29, 2011 | 11.66 | 11.90 | 11.55 | 11.81 | 1,283,729 | +0.19(+1.68%) |
Jun 28, 2011 | 11.54 | 11.63 | 11.42 | 11.61 | 2,080,630 | +0.14(+1.22%) |
Jun 27, 2011 | 11.49 | 11.65 | 11.45 | 11.47 | 1,969,285 | -0.01(-0.10%) |
Jun 24, 2011 | 11.49 | 11.59 | 11.38 | 11.49 | 1,477,785 | +0.02(+0.14%) |
Jun 23, 2011 | 11.15 | 11.50 | 11.02 | 11.47 | 1,088,435 | +0.18(+1.55%) |
Jun 22, 2011 | 11.35 | 11.51 | 11.29 | 11.29 | 2,092,152 | -0.14(-1.26%) |
Jun 21, 2011 | 11.10 | 11.50 | 11.06 | 11.44 | 2,172,583 | +0.42(+3.86%) |
Jun 20, 2011 | 10.98 | 11.03 | 10.75 | 11.01 | 1,579,835 | +0.13(+1.22%) |
Jun 17, 2011 | 10.75 | 10.93 | 10.69 | 10.88 | 2,433,661 | +0.24(+2.27%) |
Jun 16, 2011 | 10.69 | 10.71 | 10.52 | 10.64 | 2,282,496 | -0.08(-0.73%) |
Jun 15, 2011 | 10.68 | 10.85 | 10.63 | 10.72 | 2,547,685 | -0.08(-0.72%) |
Jun 14, 2011 | 10.38 | 10.85 | 10.24 | 10.80 | 2,768,670 | +0.56(+5.44%) |
Jun 13, 2011 | 10.26 | 10.37 | 10.16 | 10.24 | 1,495,495 | -0.00(-0.04%) |
Jun 10, 2011 | 10.44 | 10.45 | 10.12 | 10.24 | 2,060,728 | -0.27(-2.56%) |
Jun 09, 2011 | 10.22 | 10.56 | 10.17 | 10.51 | 3,134,910 | +0.34(+3.29%) |
Jun 08, 2011 | 10.34 | 10.35 | 10.13 | 10.18 | 2,897,174 | -0.18(-1.69%) |
Jun 07, 2011 | 10.51 | 10.51 | 10.31 | 10.35 | 4,638,919 | -0.07(-0.67%) |
Jun 06, 2011 | 10.75 | 10.76 | 10.41 | 10.42 | 3,221,673 | -0.27(-2.55%) |
Jun 03, 2011 | 10.78 | 10.96 | 10.62 | 10.69 | 3,098,937 | -0.50(-4.49%) |
May 24, 2011 | 11.37 | 11.42 | 11.15 | 11.20 | 1,176,106 | -0.15(-1.31%) |
May 23, 2011 | 11.47 | 11.60 | 11.32 | 11.35 | 1,420,095 | -0.26(-2.28%) |
May 20, 2011 | 11.84 | 11.88 | 11.61 | 11.61 | 1,750,410 | -0.25(-2.07%) |
May 19, 2011 | 11.87 | 11.91 | 11.72 | 11.86 | 1,225,942 | +0.06(+0.53%) |
May 18, 2011 | 11.72 | 11.81 | 11.58 | 11.79 | 1,628,644 | +0.14(+1.20%) |
May 17, 2011 | 11.87 | 11.93 | 11.57 | 11.65 | 2,131,369 | -0.27(-2.25%) |
May 16, 2011 | 12.03 | 12.12 | 11.91 | 11.92 | 1,309,810 | -0.15(-1.23%) |
May 13, 2011 | 12.37 | 12.47 | 12.04 | 12.07 | 1,393,737 | -0.28(-2.30%) |
May 12, 2011 | 12.33 | 12.43 | 12.17 | 12.35 | 1,109,969 | -0.03(-0.25%) |
May 11, 2011 | 12.46 | 12.55 | 12.30 | 12.39 | 1,296,897 | -0.04(-0.28%) |
May 10, 2011 | 12.24 | 12.47 | 12.21 | 12.42 | 1,587,109 | +0.20(+1.66%) |
May 09, 2011 | 12.06 | 12.29 | 11.97 | 12.22 | 1,324,841 | +0.16(+1.29%) |
May 06, 2011 | 12.16 | 12.38 | 11.87 | 12.06 | 1,946,174 | +0.08(+0.65%) |
May 05, 2011 | 11.92 | 12.17 | 11.77 | 11.98 | 1,587,692 | -0.02(-0.19%) |
May 04, 2011 | 12.18 | 12.35 | 11.99 | 12.01 | 1,890,859 | -0.16(-1.34%) |
May 03, 2011 | 12.18 | 12.35 | 12.08 | 12.17 | 3,501,036 | +0.03(+0.22%) |