Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.33 | 10.52 | 10.33 | 10.50 | 2,500,791 | +0.13(+1.23%) |
Jul 28, 2011 | 10.49 | 10.55 | 10.33 | 10.37 | 2,402,295 | -0.16(-1.50%) |
Jul 27, 2011 | 10.63 | 10.63 | 10.48 | 10.53 | 1,501,906 | -0.13(-1.25%) |
Jul 26, 2011 | 10.66 | 10.73 | 10.57 | 10.66 | 1,322,533 | -0.01(-0.11%) |
Jul 25, 2011 | 10.63 | 10.71 | 10.59 | 10.68 | 1,143,289 | -0.01(-0.11%) |
Jul 22, 2011 | 10.71 | 10.74 | 10.62 | 10.69 | 1,642,010 | +0.00(+0.00%) |
Jul 21, 2011 | 10.44 | 10.77 | 10.28 | 10.69 | 2,840,728 | +0.41(+3.96%) |
Jul 20, 2011 | 10.28 | 10.29 | 10.12 | 10.28 | 1,638,204 | +0.09(+0.83%) |
Jul 19, 2011 | 10.32 | 10.34 | 10.18 | 10.20 | 1,554,072 | +0.00(+0.00%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.15 | 10.20 | 1,274,181 | +0.01(+0.12%) |
Jul 15, 2011 | 10.05 | 10.25 | 9.935 | 10.18 | 2,251,951 | +0.17(+1.70%) |
Jul 14, 2011 | 10.16 | 10.17 | 10.01 | 10.01 | 701,499 | -0.13(-1.26%) |
Jul 13, 2011 | 10.15 | 10.25 | 10.12 | 10.14 | 640,257 | +0.01(+0.12%) |
Jul 12, 2011 | 10.14 | 10.23 | 10.07 | 10.13 | 912,397 | -0.04(-0.42%) |
Jul 11, 2011 | 10.29 | 10.29 | 10.14 | 10.17 | 1,092,046 | -0.21(-1.99%) |
Jul 08, 2011 | 10.28 | 10.39 | 10.21 | 10.38 | 1,345,404 | +0.02(+0.23%) |
Jul 07, 2011 | 10.36 | 10.39 | 10.30 | 10.35 | 1,299,705 | +0.10(+0.95%) |
Jul 06, 2011 | 10.20 | 10.29 | 10.15 | 10.26 | 1,247,861 | +0.06(+0.60%) |
Jul 05, 2011 | 10.18 | 10.25 | 10.14 | 10.20 | 1,960,750 | +0.03(+0.30%) |
Jul 01, 2011 | 10.03 | 10.19 | 10.02 | 10.17 | 1,847,849 | +0.15(+1.46%) |
Jun 30, 2011 | 10.02 | 10.08 | 9.984 | 10.02 | 1,043,587 | +0.05(+0.49%) |
Jun 29, 2011 | 9.935 | 10.01 | 9.869 | 9.972 | 1,073,921 | +0.10(+1.05%) |
Jun 28, 2011 | 9.796 | 9.893 | 9.783 | 9.869 | 956,941 | +0.08(+0.81%) |
Jun 27, 2011 | 9.796 | 9.832 | 9.729 | 9.790 | 933,280 | +0.02(+0.19%) |
Jun 24, 2011 | 9.923 | 9.941 | 9.729 | 9.771 | 1,507,692 | -0.16(-1.59%) |
Jun 23, 2011 | 9.905 | 9.929 | 9.729 | 9.929 | 1,705,785 | -0.06(-0.61%) |
Jun 22, 2011 | 10.03 | 10.09 | 9.972 | 9.990 | 839,176 | -0.05(-0.48%) |
Jun 21, 2011 | 9.941 | 10.06 | 9.899 | 10.04 | 1,250,232 | +0.13(+1.29%) |
Jun 20, 2011 | 9.905 | 9.929 | 9.875 | 9.911 | 1,112,145 | +0.08(+0.83%) |
Jun 17, 2011 | 9.908 | 9.974 | 9.814 | 9.829 | 2,324,460 | -0.03(-0.31%) |
Jun 16, 2011 | 9.781 | 9.944 | 9.762 | 9.859 | 1,193,498 | +0.07(+0.74%) |
Jun 15, 2011 | 9.883 | 9.962 | 9.787 | 9.787 | 2,175,167 | -0.18(-1.76%) |
Jun 14, 2011 | 9.902 | 9.968 | 9.853 | 9.962 | 1,773,068 | +0.14(+1.42%) |
Jun 13, 2011 | 9.805 | 9.896 | 9.799 | 9.823 | 1,307,689 | +0.05(+0.50%) |
Jun 10, 2011 | 9.762 | 9.811 | 9.690 | 9.775 | 1,490,642 | -0.05(-0.49%) |
Jun 09, 2011 | 9.756 | 9.853 | 9.750 | 9.823 | 1,544,681 | +0.10(+1.06%) |
Jun 08, 2011 | 9.732 | 9.799 | 9.660 | 9.720 | 1,970,593 | -0.01(-0.12%) |
Jun 07, 2011 | 9.847 | 9.847 | 9.726 | 9.732 | 2,383,784 | -0.07(-0.68%) |
Jun 06, 2011 | 10.05 | 10.05 | 9.793 | 9.799 | 2,019,747 | -0.12(-1.22%) |
Jun 03, 2011 | 9.998 | 10.05 | 9.890 | 9.920 | 2,811,731 | -0.05(-0.49%) |
May 24, 2011 | 9.926 | 10.05 | 9.896 | 9.968 | 2,021,539 | +0.08(+0.86%) |
May 23, 2011 | 9.944 | 9.950 | 9.865 | 9.883 | 2,076,172 | -0.15(-1.51%) |
May 20, 2011 | 10.13 | 10.16 | 9.962 | 10.03 | 2,772,032 | -0.13(-1.31%) |
May 19, 2011 | 10.25 | 10.28 | 10.10 | 10.17 | 1,323,054 | -0.04(-0.36%) |
May 18, 2011 | 10.20 | 10.27 | 10.13 | 10.20 | 2,175,876 | +0.01(+0.12%) |
May 17, 2011 | 10.25 | 10.30 | 10.17 | 10.19 | 2,578,155 | +0.07(+0.72%) |
May 16, 2011 | 10.11 | 10.16 | 10.06 | 10.12 | 1,305,842 | -0.05(-0.48%) |
May 13, 2011 | 10.24 | 10.31 | 10.13 | 10.17 | 1,296,169 | -0.07(-0.65%) |
May 12, 2011 | 10.05 | 10.26 | 10.04 | 10.23 | 1,374,800 | +0.15(+1.44%) |
May 11, 2011 | 10.16 | 10.20 | 10.08 | 10.09 | 1,187,239 | -0.10(-0.95%) |
May 10, 2011 | 10.15 | 10.20 | 10.14 | 10.19 | 1,486,236 | +0.04(+0.36%) |
May 09, 2011 | 10.08 | 10.17 | 10.04 | 10.15 | 1,209,748 | +0.07(+0.72%) |
May 06, 2011 | 10.13 | 10.24 | 10.04 | 10.08 | 1,280,453 | +0.05(+0.54%) |
May 05, 2011 | 10.05 | 10.06 | 9.968 | 10.02 | 2,083,129 | -0.08(-0.84%) |
May 04, 2011 | 10.22 | 10.24 | 10.03 | 10.11 | 2,001,332 | -0.11(-1.12%) |
May 03, 2011 | 10.34 | 10.39 | 10.21 | 10.22 | 1,585,541 | -0.15(-1.46%) |