Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.89 | 11.12 | 10.77 | 11.01 | 234,644 | +0.01(+0.09%) |
Jul 28, 2011 | 10.85 | 11.27 | 10.85 | 11.00 | 157,168 | +0.18(+1.66%) |
Jul 27, 2011 | 11.55 | 11.55 | 10.82 | 10.82 | 241,261 | -0.75(-6.48%) |
Jul 26, 2011 | 11.70 | 12.09 | 11.43 | 11.57 | 189,991 | -0.13(-1.11%) |
Jul 25, 2011 | 12.02 | 12.02 | 11.57 | 11.70 | 181,460 | -0.42(-3.47%) |
Jul 22, 2011 | 11.98 | 12.13 | 11.93 | 12.12 | 138,018 | +0.13(+1.08%) |
Jul 21, 2011 | 11.59 | 12.02 | 11.56 | 11.99 | 128,471 | +0.41(+3.54%) |
Jul 20, 2011 | 11.39 | 11.62 | 11.34 | 11.58 | 154,657 | +0.23(+2.03%) |
Jul 19, 2011 | 11.01 | 11.40 | 10.89 | 11.35 | 198,476 | +0.51(+4.70%) |
Jul 18, 2011 | 11.10 | 11.10 | 10.65 | 10.84 | 201,223 | -0.25(-2.25%) |
Jul 15, 2011 | 11.19 | 11.27 | 11.00 | 11.09 | 120,144 | -0.11(-0.98%) |
Jul 14, 2011 | 11.54 | 11.75 | 11.03 | 11.20 | 123,092 | -0.37(-3.20%) |
Jul 13, 2011 | 11.84 | 11.88 | 11.50 | 11.57 | 119,723 | -0.22(-1.87%) |
Jul 12, 2011 | 11.83 | 12.18 | 11.75 | 11.79 | 241,367 | -0.21(-1.75%) |
Jul 11, 2011 | 11.92 | 12.15 | 11.79 | 12.00 | 299,348 | -0.01(-0.08%) |
Jul 08, 2011 | 12.07 | 12.18 | 11.90 | 12.01 | 102,298 | -0.11(-0.91%) |
Jul 07, 2011 | 12.38 | 12.38 | 11.92 | 12.12 | 652,095 | -0.12(-0.98%) |
Jul 06, 2011 | 12.01 | 12.26 | 11.99 | 12.24 | 145,562 | +0.15(+1.24%) |
Jul 05, 2011 | 12.03 | 12.10 | 11.90 | 12.09 | 243,725 | +0.09(+0.75%) |
Jul 01, 2011 | 11.74 | 12.00 | 11.69 | 12.00 | 186,267 | +0.30(+2.56%) |
Jun 30, 2011 | 11.67 | 11.76 | 11.55 | 11.70 | 135,315 | +0.03(+0.26%) |
Jun 29, 2011 | 11.69 | 11.75 | 11.57 | 11.67 | 142,384 | +0.07(+0.60%) |
Jun 28, 2011 | 11.72 | 11.77 | 11.50 | 11.60 | 235,345 | -0.04(-0.34%) |
Jun 27, 2011 | 12.00 | 12.03 | 11.52 | 11.64 | 687,004 | +0.32(+2.83%) |
Jun 24, 2011 | 10.59 | 11.36 | 10.55 | 11.32 | 3,515,397 | +0.74(+6.99%) |
Jun 23, 2011 | 10.83 | 10.88 | 10.34 | 10.58 | 568,089 | -0.34(-3.11%) |
Jun 22, 2011 | 11.25 | 11.35 | 10.88 | 10.92 | 258,228 | -0.32(-2.85%) |
Jun 21, 2011 | 11.46 | 11.58 | 11.20 | 11.24 | 225,916 | -0.33(-2.85%) |
Jun 20, 2011 | 11.51 | 11.61 | 11.25 | 11.57 | 82,805 | +0.30(+2.66%) |
Jun 17, 2011 | 11.71 | 11.73 | 11.25 | 11.27 | 256,126 | -0.43(-3.68%) |
Jun 16, 2011 | 11.58 | 11.74 | 11.34 | 11.70 | 172,737 | +0.06(+0.52%) |
Jun 15, 2011 | 11.59 | 11.87 | 11.45 | 11.64 | 110,614 | -0.08(-0.68%) |
Jun 14, 2011 | 11.71 | 11.81 | 11.59 | 11.72 | 168,737 | +0.08(+0.69%) |
Jun 13, 2011 | 11.27 | 11.70 | 11.27 | 11.64 | 219,570 | +0.32(+2.83%) |
Jun 10, 2011 | 11.42 | 11.49 | 11.06 | 11.32 | 92,049 | -0.09(-0.79%) |
Jun 09, 2011 | 11.39 | 11.65 | 11.18 | 11.41 | 83,247 | +0.08(+0.71%) |
Jun 08, 2011 | 11.42 | 11.65 | 11.21 | 11.33 | 104,939 | -0.09(-0.79%) |
Jun 07, 2011 | 11.50 | 11.50 | 11.36 | 11.42 | 154,311 | -0.05(-0.44%) |
Jun 06, 2011 | 11.58 | 11.72 | 11.44 | 11.47 | 174,954 | -0.06(-0.52%) |
Jun 03, 2011 | 11.42 | 11.60 | 11.05 | 11.53 | 195,089 | +0.24(+2.13%) |
May 24, 2011 | 11.79 | 11.98 | 11.27 | 11.29 | 232,767 | -0.40(-3.42%) |
May 23, 2011 | 11.74 | 11.74 | 11.13 | 11.69 | 188,787 | -0.11(-0.93%) |
May 20, 2011 | 11.97 | 12.09 | 11.75 | 11.80 | 885,205 | -0.13(-1.09%) |
May 19, 2011 | 11.81 | 12.09 | 11.51 | 11.93 | 245,942 | +0.22(+1.88%) |
May 18, 2011 | 11.19 | 11.71 | 11.15 | 11.71 | 150,140 | +0.58(+5.21%) |
May 17, 2011 | 11.69 | 11.91 | 11.07 | 11.13 | 201,468 | -0.57(-4.87%) |
May 16, 2011 | 11.48 | 12.25 | 11.40 | 11.70 | 320,310 | +0.42(+3.72%) |
May 13, 2011 | 11.43 | 11.43 | 11.11 | 11.28 | 178,506 | -0.09(-0.79%) |
May 12, 2011 | 11.21 | 11.75 | 11.12 | 11.37 | 182,842 | +0.19(+1.70%) |
May 11, 2011 | 11.25 | 11.25 | 11.03 | 11.18 | 149,981 | -0.07(-0.62%) |
May 10, 2011 | 10.97 | 11.69 | 10.94 | 11.25 | 344,532 | +0.43(+3.97%) |
May 09, 2011 | 10.56 | 10.85 | 10.36 | 10.82 | 140,035 | +0.33(+3.15%) |
May 06, 2011 | 10.77 | 10.88 | 10.27 | 10.49 | 268,682 | +0.05(+0.48%) |
May 05, 2011 | 10.96 | 10.98 | 10.38 | 10.44 | 225,026 | -0.51(-4.66%) |
May 04, 2011 | 11.00 | 11.27 | 10.80 | 10.95 | 442,118 | -0.03(-0.27%) |
May 03, 2011 | 10.70 | 11.15 | 10.44 | 10.98 | 774,910 | +0.33(+3.10%) |