Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.90 | 11.00 | 10.63 | 10.77 | 201,263 | -0.35(-3.15%) |
Jul 28, 2011 | 11.10 | 11.33 | 11.08 | 11.12 | 69,129 | -0.05(-0.45%) |
Jul 27, 2011 | 11.28 | 11.29 | 11.07 | 11.17 | 44,838 | -0.17(-1.50%) |
Jul 26, 2011 | 11.38 | 11.45 | 11.26 | 11.34 | 62,900 | -0.02(-0.18%) |
Jul 25, 2011 | 11.38 | 11.47 | 11.31 | 11.36 | 62,312 | -0.07(-0.61%) |
Jul 22, 2011 | 11.53 | 11.56 | 11.34 | 11.43 | 43,271 | -0.10(-0.87%) |
Jul 21, 2011 | 11.75 | 11.80 | 11.43 | 11.53 | 109,651 | -0.19(-1.62%) |
Jul 20, 2011 | 11.79 | 11.88 | 11.53 | 11.72 | 52,604 | +0.00(+0.00%) |
Jul 19, 2011 | 11.80 | 11.86 | 11.56 | 11.72 | 148,792 | -0.03(-0.26%) |
Jul 18, 2011 | 11.72 | 11.76 | 11.36 | 11.75 | 41,191 | +0.03(+0.26%) |
Jul 15, 2011 | 11.70 | 11.80 | 11.39 | 11.72 | 57,250 | +0.13(+1.12%) |
Jul 14, 2011 | 11.57 | 11.78 | 11.48 | 11.59 | 79,479 | +0.03(+0.26%) |
Jul 13, 2011 | 11.30 | 11.75 | 11.30 | 11.56 | 92,548 | +0.31(+2.76%) |
Jul 12, 2011 | 11.28 | 11.42 | 11.21 | 11.25 | 80,825 | -0.09(-0.79%) |
Jul 11, 2011 | 11.45 | 11.45 | 11.22 | 11.34 | 34,990 | -0.22(-1.90%) |
Jul 08, 2011 | 11.44 | 11.59 | 11.33 | 11.56 | 21,816 | -0.04(-0.34%) |
Jul 07, 2011 | 11.72 | 11.72 | 11.52 | 11.60 | 59,030 | +0.22(+1.93%) |
Jul 06, 2011 | 11.63 | 11.77 | 11.34 | 11.38 | 49,135 | -0.30(-2.57%) |
Jul 05, 2011 | 11.61 | 11.71 | 11.50 | 11.68 | 76,376 | +0.14(+1.21%) |
Jul 01, 2011 | 11.62 | 11.79 | 11.40 | 11.54 | 45,858 | -0.15(-1.28%) |
Jun 30, 2011 | 11.64 | 11.74 | 11.52 | 11.69 | 109,181 | +0.12(+1.04%) |
Jun 29, 2011 | 11.71 | 11.87 | 11.57 | 11.57 | 93,417 | -0.07(-0.60%) |
Jun 28, 2011 | 11.22 | 11.69 | 11.22 | 11.64 | 165,744 | +0.39(+3.47%) |
Jun 27, 2011 | 11.31 | 11.47 | 11.21 | 11.25 | 135,131 | -0.03(-0.27%) |
Jun 24, 2011 | 11.53 | 11.56 | 11.23 | 11.28 | 31,613 | -0.25(-2.17%) |
Jun 23, 2011 | 11.73 | 11.73 | 11.44 | 11.53 | 110,839 | -0.34(-2.86%) |
Jun 22, 2011 | 11.92 | 12.03 | 11.86 | 11.87 | 87,160 | -0.09(-0.75%) |
Jun 21, 2011 | 11.81 | 12.14 | 11.81 | 11.96 | 276,974 | +0.22(+1.87%) |
Jun 20, 2011 | 11.60 | 11.80 | 11.42 | 11.74 | 133,891 | +0.22(+1.91%) |
Jun 17, 2011 | 11.44 | 11.64 | 11.35 | 11.52 | 110,949 | +0.12(+1.05%) |
Jun 16, 2011 | 11.13 | 11.47 | 11.07 | 11.40 | 97,475 | +0.26(+2.33%) |
Jun 15, 2011 | 11.14 | 11.24 | 11.00 | 11.14 | 68,105 | -0.09(-0.80%) |
Jun 14, 2011 | 11.28 | 11.36 | 11.15 | 11.23 | 48,876 | +0.10(+0.90%) |
Jun 13, 2011 | 11.44 | 11.64 | 11.05 | 11.13 | 120,996 | -0.25(-2.20%) |
Jun 10, 2011 | 11.38 | 11.44 | 11.00 | 11.38 | 81,751 | -0.05(-0.44%) |
Jun 09, 2011 | 11.25 | 11.54 | 11.04 | 11.43 | 90,837 | +0.19(+1.69%) |
Jun 08, 2011 | 11.53 | 11.54 | 11.17 | 11.24 | 184,703 | -0.40(-3.44%) |
Jun 07, 2011 | 11.52 | 11.75 | 11.51 | 11.64 | 89,840 | +0.12(+1.04%) |
Jun 06, 2011 | 11.56 | 11.63 | 11.37 | 11.52 | 134,793 | -0.08(-0.69%) |
Jun 03, 2011 | 11.51 | 11.68 | 11.51 | 11.60 | 38,371 | +0.16(+1.40%) |
May 24, 2011 | 11.09 | 11.56 | 11.05 | 11.44 | 164,545 | +0.32(+2.88%) |
May 23, 2011 | 11.21 | 11.23 | 10.97 | 11.12 | 112,331 | -0.19(-1.68%) |
May 20, 2011 | 11.34 | 11.48 | 11.27 | 11.31 | 56,240 | -0.04(-0.35%) |
May 19, 2011 | 11.42 | 11.49 | 11.34 | 11.35 | 89,906 | -0.04(-0.35%) |
May 18, 2011 | 11.15 | 11.47 | 11.15 | 11.39 | 108,520 | +0.28(+2.52%) |
May 17, 2011 | 11.25 | 11.50 | 11.10 | 11.11 | 150,811 | -0.15(-1.33%) |
May 16, 2011 | 11.25 | 11.32 | 11.13 | 11.26 | 205,957 | -0.07(-0.62%) |
May 13, 2011 | 11.11 | 11.36 | 11.05 | 11.33 | 160,082 | +0.16(+1.43%) |
May 12, 2011 | 10.93 | 11.25 | 10.70 | 11.17 | 97,122 | +0.19(+1.73%) |
May 11, 2011 | 10.82 | 11.12 | 10.82 | 10.98 | 160,867 | +0.18(+1.67%) |
May 10, 2011 | 10.91 | 10.95 | 10.72 | 10.80 | 117,410 | -0.10(-0.92%) |
May 09, 2011 | 10.88 | 10.91 | 10.66 | 10.90 | 90,856 | +0.06(+0.55%) |
May 06, 2011 | 10.82 | 11.15 | 10.78 | 10.84 | 158,916 | +0.02(+0.18%) |
May 05, 2011 | 10.45 | 11.53 | 10.28 | 10.82 | 980,084 | -0.13(-1.19%) |
May 04, 2011 | 11.25 | 11.32 | 10.79 | 10.95 | 554,294 | -0.30(-2.67%) |
May 03, 2011 | 11.41 | 11.52 | 11.10 | 11.25 | 161,835 | -0.25(-2.17%) |