Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.05 | 10.18 | 10.04 | 10.06 | 13,308,062 | +0.01(+0.09%) |
Jul 28, 2011 | 10.02 | 10.12 | 9.992 | 10.05 | 8,197,021 | -0.11(-1.11%) |
Jul 27, 2011 | 10.29 | 10.30 | 10.14 | 10.17 | 6,271,756 | -0.29(-2.80%) |
Jul 26, 2011 | 10.37 | 10.48 | 10.36 | 10.46 | 4,880,596 | +0.14(+1.40%) |
Jul 25, 2011 | 10.41 | 10.42 | 10.27 | 10.32 | 11,646,122 | -0.26(-2.43%) |
Jul 22, 2011 | 10.56 | 10.60 | 10.56 | 10.57 | 4,431,307 | +0.01(+0.13%) |
Jul 21, 2011 | 10.50 | 10.61 | 10.44 | 10.56 | 7,423,754 | +0.37(+3.63%) |
Jul 20, 2011 | 10.14 | 10.21 | 10.06 | 10.19 | 5,496,734 | +0.21(+2.12%) |
Jul 19, 2011 | 9.902 | 9.992 | 9.893 | 9.978 | 5,979,672 | +0.12(+1.24%) |
Jul 18, 2011 | 9.870 | 9.911 | 9.739 | 9.856 | 5,463,866 | -0.11(-1.13%) |
Jul 15, 2011 | 9.996 | 10.03 | 9.893 | 9.969 | 5,566,614 | -0.09(-0.94%) |
Jul 14, 2011 | 10.24 | 10.29 | 10.04 | 10.06 | 7,156,594 | -0.08(-0.80%) |
Jul 13, 2011 | 10.05 | 10.25 | 10.01 | 10.14 | 7,836,246 | +0.28(+2.79%) |
Jul 12, 2011 | 9.766 | 9.969 | 9.766 | 9.870 | 11,741,593 | -0.11(-1.13%) |
Jul 11, 2011 | 9.974 | 10.03 | 9.865 | 9.983 | 14,223,517 | -0.44(-4.24%) |
Jul 08, 2011 | 10.52 | 10.56 | 10.35 | 10.42 | 8,460,558 | -0.34(-3.14%) |
Jul 07, 2011 | 10.78 | 10.85 | 10.73 | 10.76 | 3,893,308 | +0.06(+0.59%) |
Jul 06, 2011 | 10.65 | 10.71 | 10.58 | 10.70 | 5,198,276 | -0.16(-1.50%) |
Jul 05, 2011 | 10.92 | 10.93 | 10.83 | 10.86 | 4,589,934 | -0.32(-2.82%) |
Jul 01, 2011 | 11.03 | 11.19 | 10.99 | 11.18 | 5,475,419 | +0.14(+1.23%) |
Jun 30, 2011 | 10.89 | 11.09 | 10.87 | 11.04 | 6,498,771 | +0.28(+2.64%) |
Jun 29, 2011 | 10.73 | 10.79 | 10.66 | 10.76 | 5,872,657 | +0.22(+2.05%) |
Jun 28, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 4,238,192 | +0.10(+0.95%) |
Jun 27, 2011 | 10.38 | 10.53 | 10.35 | 10.44 | 6,130,733 | +0.12(+1.14%) |
Jun 24, 2011 | 10.39 | 10.41 | 10.26 | 10.33 | 5,999,204 | -0.25(-2.35%) |
Jun 23, 2011 | 10.42 | 10.58 | 10.35 | 10.57 | 6,351,423 | -0.16(-1.51%) |
Jun 22, 2011 | 10.79 | 10.88 | 10.73 | 10.74 | 6,294,309 | -0.05(-0.50%) |
Jun 21, 2011 | 10.68 | 10.82 | 10.65 | 10.79 | 3,496,710 | +0.21(+1.96%) |
Jun 20, 2011 | 10.58 | 10.60 | 10.56 | 10.58 | 4,435,867 | -0.10(-0.93%) |
Jun 17, 2011 | 10.63 | 10.73 | 10.58 | 10.68 | 9,194,102 | +0.46(+4.45%) |
Jun 16, 2011 | 10.23 | 10.29 | 10.17 | 10.23 | 7,379,890 | +0.02(+0.22%) |
Jun 15, 2011 | 10.34 | 10.39 | 10.19 | 10.20 | 7,989,310 | -0.50(-4.67%) |
Jun 14, 2011 | 10.63 | 10.74 | 10.61 | 10.70 | 4,233,078 | +0.21(+1.98%) |
Jun 13, 2011 | 10.51 | 10.57 | 10.43 | 10.50 | 4,435,406 | +0.01(+0.13%) |
Jun 10, 2011 | 10.65 | 10.66 | 10.45 | 10.48 | 6,179,213 | -0.33(-3.04%) |
Jun 09, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 6,559,158 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.84 | 10.72 | 10.74 | 3,695,823 | -0.15(-1.37%) |
Jun 07, 2011 | 10.87 | 10.97 | 10.84 | 10.89 | 3,633,925 | +0.16(+1.51%) |
Jun 06, 2011 | 10.83 | 10.84 | 10.71 | 10.73 | 3,965,245 | -0.16(-1.49%) |
Jun 03, 2011 | 10.78 | 10.95 | 10.75 | 10.89 | 4,244,400 | +0.31(+2.94%) |
May 24, 2011 | 10.60 | 10.62 | 10.55 | 10.58 | 4,176,046 | +0.06(+0.56%) |
May 23, 2011 | 10.47 | 10.56 | 10.46 | 10.52 | 6,081,355 | -0.20(-1.85%) |
May 20, 2011 | 10.80 | 10.82 | 10.62 | 10.72 | 6,940,266 | -0.27(-2.42%) |
May 19, 2011 | 10.86 | 10.99 | 10.83 | 10.98 | 8,306,591 | +0.13(+1.21%) |
May 18, 2011 | 10.76 | 10.86 | 10.73 | 10.85 | 9,093,423 | +0.03(+0.25%) |
May 17, 2011 | 10.77 | 10.84 | 10.72 | 10.83 | 7,085,725 | +0.14(+1.27%) |
May 16, 2011 | 10.69 | 10.83 | 10.67 | 10.69 | 4,792,156 | -0.06(-0.59%) |
May 13, 2011 | 10.85 | 10.85 | 10.65 | 10.75 | 5,743,468 | -0.18(-1.61%) |
May 12, 2011 | 10.87 | 11.00 | 10.81 | 10.93 | 6,523,961 | +0.02(+0.21%) |
May 11, 2011 | 11.01 | 11.06 | 10.88 | 10.91 | 8,537,120 | -0.15(-1.35%) |
May 10, 2011 | 10.96 | 11.06 | 10.93 | 11.06 | 6,153,302 | +0.03(+0.24%) |
May 09, 2011 | 10.97 | 11.04 | 10.88 | 11.03 | 5,624,923 | -0.01(-0.12%) |
May 06, 2011 | 11.25 | 11.29 | 10.98 | 11.04 | 6,837,432 | -0.17(-1.53%) |
May 05, 2011 | 11.39 | 11.41 | 11.18 | 11.21 | 5,725,865 | -0.41(-3.49%) |
May 04, 2011 | 11.72 | 11.76 | 11.59 | 11.62 | 3,472,183 | -0.05(-0.42%) |
May 03, 2011 | 11.68 | 11.74 | 11.61 | 11.67 | 3,879,424 | -0.06(-0.49%) |