Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.33 | 10.53 | 10.23 | 10.45 | 102,450 | +0.07(+0.71%) |
Jul 28, 2011 | 10.49 | 10.64 | 10.37 | 10.38 | 115,451 | -0.14(-1.31%) |
Jul 27, 2011 | 10.74 | 10.85 | 10.35 | 10.52 | 161,485 | -0.30(-2.81%) |
Jul 26, 2011 | 10.94 | 10.94 | 10.75 | 10.82 | 140,843 | -0.20(-1.84%) |
Jul 25, 2011 | 10.57 | 11.14 | 10.52 | 11.03 | 244,705 | +0.39(+3.64%) |
Jul 22, 2011 | 10.63 | 10.68 | 10.60 | 10.64 | 64,365 | +0.11(+1.05%) |
Jul 21, 2011 | 10.54 | 10.63 | 10.37 | 10.53 | 283,144 | +0.06(+0.53%) |
Jul 20, 2011 | 10.65 | 10.66 | 10.37 | 10.47 | 236,466 | -0.13(-1.22%) |
Jul 19, 2011 | 10.63 | 10.80 | 10.45 | 10.60 | 307,493 | +0.08(+0.79%) |
Jul 18, 2011 | 10.45 | 10.53 | 10.44 | 10.52 | 241,894 | +0.02(+0.18%) |
Jul 15, 2011 | 10.54 | 10.59 | 10.47 | 10.50 | 147,633 | +0.03(+0.26%) |
Jul 14, 2011 | 10.41 | 10.51 | 10.32 | 10.47 | 121,912 | +0.06(+0.62%) |
Jul 13, 2011 | 10.25 | 10.54 | 10.25 | 10.41 | 174,268 | +0.16(+1.53%) |
Jul 12, 2011 | 10.25 | 10.36 | 10.18 | 10.25 | 242,770 | +0.00(+0.00%) |
Jul 11, 2011 | 10.26 | 10.35 | 10.18 | 10.25 | 210,358 | -0.06(-0.54%) |
Jul 08, 2011 | 10.50 | 10.64 | 10.27 | 10.31 | 372,139 | -0.24(-2.27%) |
Jul 07, 2011 | 10.57 | 10.70 | 10.50 | 10.55 | 260,310 | +0.05(+0.44%) |
Jul 06, 2011 | 10.51 | 10.73 | 10.41 | 10.50 | 107,982 | +0.03(+0.26%) |
Jul 05, 2011 | 10.70 | 10.86 | 10.38 | 10.47 | 240,900 | -0.16(-1.47%) |
Jul 01, 2011 | 10.32 | 10.76 | 10.29 | 10.63 | 408,908 | +0.35(+3.40%) |
Jun 30, 2011 | 10.49 | 10.54 | 10.18 | 10.28 | 422,255 | -0.16(-1.50%) |
Jun 29, 2011 | 10.71 | 10.82 | 10.40 | 10.44 | 251,976 | -0.17(-1.65%) |
Jun 28, 2011 | 10.60 | 10.77 | 10.53 | 10.61 | 216,639 | +0.03(+0.26%) |
Jun 27, 2011 | 10.74 | 10.87 | 10.55 | 10.58 | 172,417 | -0.24(-2.21%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.68 | 10.82 | 176,794 | -0.24(-2.17%) |
Jun 23, 2011 | 11.04 | 11.13 | 10.91 | 11.06 | 138,813 | -0.04(-0.33%) |
Jun 22, 2011 | 11.25 | 11.25 | 11.07 | 11.10 | 130,077 | -0.15(-1.31%) |
Jun 21, 2011 | 11.22 | 11.42 | 11.14 | 11.25 | 327,829 | +0.05(+0.41%) |
Jun 20, 2011 | 11.16 | 11.20 | 11.08 | 11.20 | 61,776 | -0.13(-1.14%) |
Jun 17, 2011 | 10.83 | 11.40 | 10.66 | 11.33 | 312,610 | +0.56(+5.22%) |
Jun 16, 2011 | 11.05 | 11.18 | 10.60 | 10.77 | 288,661 | -0.36(-3.23%) |
Jun 15, 2011 | 11.27 | 11.35 | 11.05 | 11.13 | 154,525 | -0.20(-1.79%) |
Jun 14, 2011 | 11.34 | 11.38 | 11.14 | 11.33 | 123,802 | +0.18(+1.65%) |
Jun 13, 2011 | 11.13 | 11.31 | 11.02 | 11.14 | 163,877 | +0.07(+0.66%) |
Jun 10, 2011 | 11.40 | 11.41 | 10.82 | 11.07 | 315,631 | -0.31(-2.75%) |
Jun 09, 2011 | 11.42 | 11.45 | 11.22 | 11.38 | 174,203 | +0.00(+0.00%) |
Jun 08, 2011 | 11.70 | 11.73 | 11.08 | 11.38 | 302,306 | -0.29(-2.52%) |
Jun 07, 2011 | 11.85 | 11.85 | 11.57 | 11.68 | 304,258 | -0.02(-0.16%) |
Jun 06, 2011 | 11.79 | 12.07 | 11.68 | 11.70 | 606,176 | +0.04(+0.32%) |
Jun 03, 2011 | 11.34 | 11.72 | 11.33 | 11.66 | 261,573 | +1.39(+13.54%) |
May 24, 2011 | 10.34 | 10.40 | 10.24 | 10.27 | 250,969 | -0.01(-0.09%) |
May 23, 2011 | 10.45 | 10.45 | 10.20 | 10.28 | 161,350 | -0.08(-0.80%) |
May 20, 2011 | 10.29 | 10.41 | 10.29 | 10.36 | 196,292 | +0.05(+0.45%) |
May 19, 2011 | 10.65 | 10.68 | 10.27 | 10.32 | 186,457 | -0.24(-2.27%) |
May 18, 2011 | 10.42 | 10.59 | 10.34 | 10.56 | 178,803 | +0.21(+2.05%) |
May 17, 2011 | 10.18 | 10.67 | 10.18 | 10.34 | 199,145 | +0.18(+1.81%) |
May 16, 2011 | 10.02 | 10.17 | 9.957 | 10.16 | 226,978 | +0.11(+1.10%) |
May 13, 2011 | 10.04 | 10.11 | 9.901 | 10.05 | 129,497 | -0.02(-0.18%) |
May 12, 2011 | 9.459 | 10.07 | 9.450 | 10.07 | 373,735 | +0.61(+6.43%) |
May 11, 2011 | 10.36 | 10.36 | 9.294 | 9.459 | 796,231 | -0.82(-7.97%) |
May 10, 2011 | 10.36 | 10.43 | 10.13 | 10.28 | 271,046 | -0.07(-0.71%) |
May 09, 2011 | 10.36 | 10.44 | 10.30 | 10.35 | 104,827 | -0.01(-0.09%) |
May 06, 2011 | 10.49 | 10.73 | 10.36 | 10.36 | 231,257 | -0.10(-0.97%) |
May 05, 2011 | 10.66 | 10.71 | 10.37 | 10.46 | 177,627 | -0.28(-2.57%) |
May 04, 2011 | 11.08 | 11.08 | 10.36 | 10.74 | 379,633 | -0.31(-2.83%) |
May 03, 2011 | 11.32 | 11.32 | 10.88 | 11.05 | 227,080 | -0.29(-2.52%) |