Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.53 | 11.80 | 11.48 | 11.63 | 11,900,454 | +0.02(+0.16%) |
Jul 28, 2011 | 11.55 | 11.75 | 11.55 | 11.61 | 8,308,376 | +0.08(+0.66%) |
Jul 27, 2011 | 11.73 | 11.76 | 11.54 | 11.54 | 8,792,339 | -0.25(-2.16%) |
Jul 26, 2011 | 11.70 | 11.85 | 11.64 | 11.79 | 10,522,066 | +0.15(+1.32%) |
Jul 25, 2011 | 11.73 | 11.77 | 11.63 | 11.64 | 10,544,949 | -0.18(-1.53%) |
Jul 22, 2011 | 11.84 | 11.86 | 11.80 | 11.82 | 9,642,120 | -0.03(-0.25%) |
Jul 21, 2011 | 11.79 | 11.95 | 11.78 | 11.85 | 9,302,223 | +0.08(+0.71%) |
Jul 20, 2011 | 11.86 | 11.86 | 11.68 | 11.77 | 10,937,576 | -0.02(-0.16%) |
Jul 19, 2011 | 11.64 | 11.79 | 11.62 | 11.79 | 9,998,174 | +0.20(+1.71%) |
Jul 18, 2011 | 11.57 | 11.63 | 11.53 | 11.59 | 8,029,873 | -0.04(-0.33%) |
Jul 15, 2011 | 11.62 | 11.63 | 11.48 | 11.63 | 13,042,479 | +0.04(+0.31%) |
Jul 14, 2011 | 11.65 | 11.69 | 11.51 | 11.59 | 11,040,853 | -0.04(-0.33%) |
Jul 13, 2011 | 11.67 | 11.75 | 11.57 | 11.63 | 13,047,856 | +0.01(+0.11%) |
Jul 12, 2011 | 11.62 | 11.71 | 11.59 | 11.61 | 16,083,976 | -0.05(-0.41%) |
Jul 11, 2011 | 11.51 | 11.77 | 11.49 | 11.66 | 20,595,216 | +0.06(+0.51%) |
Jul 08, 2011 | 11.52 | 11.65 | 11.51 | 11.60 | 16,977,156 | +0.04(+0.31%) |
Jul 07, 2011 | 11.58 | 11.74 | 11.51 | 11.57 | 19,925,138 | +0.25(+2.23%) |
Jul 06, 2011 | 11.30 | 11.40 | 11.27 | 11.32 | 11,966,522 | +0.01(+0.11%) |
Jul 05, 2011 | 11.20 | 11.35 | 11.13 | 11.30 | 13,427,448 | +0.12(+1.05%) |
Jul 01, 2011 | 11.04 | 11.21 | 11.01 | 11.19 | 11,070,010 | +0.13(+1.22%) |
Jun 30, 2011 | 11.15 | 11.23 | 10.99 | 11.05 | 13,936,434 | +0.11(+1.00%) |
Jun 29, 2011 | 10.88 | 11.07 | 10.83 | 10.94 | 18,532,328 | +0.10(+0.91%) |
Jun 28, 2011 | 10.78 | 10.85 | 10.71 | 10.84 | 17,207,082 | +0.32(+3.02%) |
Jun 27, 2011 | 10.48 | 10.60 | 10.44 | 10.53 | 14,903,624 | +0.07(+0.62%) |
Jun 24, 2011 | 10.73 | 10.76 | 10.45 | 10.46 | 18,360,682 | -0.29(-2.66%) |
Jun 23, 2011 | 10.63 | 10.84 | 10.59 | 10.75 | 16,926,982 | +0.01(+0.14%) |
Jun 22, 2011 | 10.70 | 10.85 | 10.69 | 10.73 | 23,826,938 | -0.01(-0.12%) |
Jun 21, 2011 | 10.63 | 10.75 | 10.55 | 10.74 | 17,615,062 | +0.15(+1.37%) |
Jun 20, 2011 | 10.58 | 10.62 | 10.57 | 10.60 | 14,630,384 | +0.07(+0.64%) |
Jun 17, 2011 | 10.50 | 10.66 | 10.46 | 10.53 | 20,280,274 | +0.10(+0.97%) |
Jun 16, 2011 | 10.45 | 10.50 | 10.36 | 10.43 | 14,567,929 | +0.01(+0.06%) |
Jun 15, 2011 | 10.36 | 10.53 | 10.35 | 10.42 | 23,570,092 | -0.01(-0.08%) |
Jun 14, 2011 | 10.49 | 10.52 | 10.43 | 10.43 | 20,746,640 | +0.02(+0.18%) |
Jun 13, 2011 | 10.42 | 10.49 | 10.41 | 10.41 | 11,078,875 | +0.00(+0.02%) |
Jun 10, 2011 | 10.58 | 10.59 | 10.41 | 10.41 | 14,433,821 | -0.20(-1.86%) |
Jun 09, 2011 | 10.58 | 10.69 | 10.58 | 10.61 | 11,823,924 | +0.05(+0.44%) |
Jun 08, 2011 | 10.59 | 10.64 | 10.53 | 10.56 | 13,909,862 | -0.06(-0.59%) |
Jun 07, 2011 | 10.62 | 10.81 | 10.58 | 10.63 | 16,490,287 | +0.04(+0.40%) |
Jun 06, 2011 | 10.73 | 10.79 | 10.58 | 10.58 | 14,557,172 | -0.15(-1.39%) |
Jun 03, 2011 | 10.72 | 10.80 | 10.69 | 10.73 | 19,181,290 | -0.40(-3.61%) |
May 24, 2011 | 11.13 | 11.36 | 11.11 | 11.14 | 14,081,812 | +0.03(+0.30%) |
May 23, 2011 | 10.98 | 11.21 | 10.97 | 11.10 | 16,227,067 | +0.03(+0.28%) |
May 20, 2011 | 10.92 | 11.10 | 10.81 | 11.07 | 17,195,422 | +0.10(+0.90%) |
May 19, 2011 | 11.09 | 11.09 | 10.90 | 10.97 | 14,878,668 | -0.11(-0.97%) |
May 18, 2011 | 10.98 | 11.20 | 10.98 | 11.08 | 18,491,334 | +0.13(+1.15%) |
May 17, 2011 | 11.10 | 11.20 | 10.85 | 10.95 | 37,072,784 | -0.47(-4.14%) |
May 16, 2011 | 11.47 | 11.53 | 11.40 | 11.43 | 13,761,784 | -0.05(-0.48%) |
May 13, 2011 | 11.53 | 11.56 | 11.42 | 11.48 | 10,763,221 | -0.02(-0.20%) |
May 12, 2011 | 11.31 | 11.51 | 11.21 | 11.50 | 15,501,331 | +0.26(+2.36%) |
May 11, 2011 | 11.25 | 11.33 | 11.16 | 11.24 | 9,249,603 | -0.02(-0.21%) |
May 10, 2011 | 11.14 | 11.31 | 11.14 | 11.26 | 12,024,138 | +0.12(+1.06%) |
May 09, 2011 | 11.05 | 11.20 | 11.03 | 11.14 | 11,389,463 | +0.09(+0.83%) |
May 06, 2011 | 11.25 | 11.29 | 11.03 | 11.05 | 15,231,786 | -0.14(-1.22%) |
May 05, 2011 | 10.96 | 11.25 | 10.95 | 11.19 | 25,195,774 | +0.02(+0.21%) |
May 04, 2011 | 11.16 | 11.29 | 11.11 | 11.16 | 13,458,144 | +0.01(+0.11%) |
May 03, 2011 | 11.16 | 11.29 | 11.14 | 11.15 | 14,302,167 | -0.02(-0.21%) |