Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.01 | 10.20 | 9.985 | 10.13 | 381,577 | +0.03(+0.34%) |
Jul 28, 2011 | 10.17 | 10.24 | 10.08 | 10.10 | 556,806 | -0.08(-0.77%) |
Jul 27, 2011 | 10.32 | 10.33 | 10.16 | 10.17 | 661,623 | -0.20(-1.96%) |
Jul 26, 2011 | 10.53 | 10.53 | 10.36 | 10.38 | 1,478,058 | -0.17(-1.63%) |
Jul 25, 2011 | 10.60 | 10.60 | 10.54 | 10.55 | 902,694 | -0.16(-1.50%) |
Jul 22, 2011 | 10.71 | 10.72 | 10.70 | 10.71 | 167,130 | -0.03(-0.29%) |
Jul 21, 2011 | 10.61 | 10.76 | 10.61 | 10.74 | 243,462 | +0.18(+1.69%) |
Jul 20, 2011 | 10.59 | 10.59 | 10.55 | 10.56 | 474,433 | +0.00(+0.02%) |
Jul 19, 2011 | 10.39 | 10.58 | 10.39 | 10.56 | 67,190 | +0.17(+1.59%) |
Jul 18, 2011 | 10.46 | 10.46 | 10.31 | 10.40 | 254,751 | -0.09(-0.84%) |
Jul 15, 2011 | 10.52 | 10.53 | 10.44 | 10.48 | 80,883 | +0.00(+0.02%) |
Jul 14, 2011 | 10.53 | 10.61 | 10.47 | 10.48 | 76,261 | -0.06(-0.61%) |
Jul 13, 2011 | 10.54 | 10.66 | 10.52 | 10.55 | 453,964 | +0.06(+0.60%) |
Jul 12, 2011 | 10.44 | 10.58 | 10.40 | 10.48 | 146,143 | +0.03(+0.30%) |
Jul 11, 2011 | 10.56 | 10.61 | 10.44 | 10.45 | 220,743 | -0.24(-2.21%) |
Jul 08, 2011 | 10.64 | 10.69 | 10.62 | 10.69 | 246,728 | -0.06(-0.60%) |
Jul 07, 2011 | 10.79 | 10.79 | 10.72 | 10.75 | 943,305 | +0.01(+0.13%) |
Jul 06, 2011 | 10.63 | 10.74 | 10.63 | 10.74 | 113,376 | +0.09(+0.84%) |
Jul 05, 2011 | 10.73 | 10.73 | 10.62 | 10.65 | 174,615 | -0.03(-0.25%) |
Jul 01, 2011 | 10.49 | 10.68 | 10.48 | 10.68 | 506,402 | +0.20(+1.90%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.42 | 10.48 | 340,211 | +0.08(+0.77%) |
Jun 29, 2011 | 10.45 | 10.47 | 10.39 | 10.40 | 262,108 | -0.03(-0.26%) |
Jun 28, 2011 | 10.29 | 10.45 | 10.29 | 10.42 | 149,455 | +0.16(+1.57%) |
Jun 27, 2011 | 10.19 | 10.29 | 10.14 | 10.26 | 67,184 | +0.09(+0.89%) |
Jun 24, 2011 | 10.32 | 10.32 | 10.14 | 10.17 | 138,146 | -0.11(-1.10%) |
Jun 23, 2011 | 10.23 | 10.29 | 10.10 | 10.29 | 225,956 | -0.05(-0.45%) |
Jun 22, 2011 | 10.37 | 10.41 | 10.33 | 10.33 | 683,095 | -0.07(-0.69%) |
Jun 21, 2011 | 10.32 | 10.42 | 10.32 | 10.41 | 263,270 | +0.14(+1.37%) |
Jun 20, 2011 | 10.26 | 10.27 | 10.24 | 10.26 | 244,770 | +0.09(+0.88%) |
Jun 17, 2011 | 10.27 | 10.27 | 10.16 | 10.18 | 143,119 | +0.02(+0.15%) |
Jun 16, 2011 | 10.14 | 10.22 | 10.08 | 10.16 | 690,756 | +0.01(+0.06%) |
Jun 15, 2011 | 10.26 | 10.33 | 10.15 | 10.15 | 378,061 | -0.15(-1.46%) |
Jun 14, 2011 | 10.29 | 10.35 | 10.29 | 10.30 | 1,663,608 | +0.09(+0.89%) |
Jun 13, 2011 | 10.23 | 10.26 | 10.18 | 10.21 | 156,312 | +0.00(+0.03%) |
Jun 10, 2011 | 10.28 | 10.30 | 10.19 | 10.21 | 3,226,116 | -0.14(-1.37%) |
Jun 09, 2011 | 10.27 | 10.39 | 10.26 | 10.35 | 655,028 | +0.09(+0.91%) |
Jun 08, 2011 | 10.29 | 10.29 | 10.24 | 10.26 | 407,911 | -0.05(-0.46%) |
Jun 07, 2011 | 10.26 | 10.37 | 10.26 | 10.31 | 3,747,918 | +0.05(+0.44%) |
Jun 06, 2011 | 10.38 | 10.38 | 10.25 | 10.26 | 917,832 | -0.13(-1.25%) |
Jun 03, 2011 | 10.39 | 10.45 | 10.36 | 10.39 | 616,353 | -0.16(-1.54%) |
May 24, 2011 | 10.55 | 10.58 | 10.51 | 10.55 | 374,339 | -0.01(-0.12%) |
May 23, 2011 | 10.68 | 10.68 | 10.52 | 10.56 | 308,205 | -0.18(-1.67%) |
May 20, 2011 | 10.84 | 10.84 | 10.69 | 10.74 | 908,208 | -0.10(-0.91%) |
May 19, 2011 | 10.86 | 10.90 | 10.78 | 10.84 | 169,024 | +0.05(+0.46%) |
May 18, 2011 | 10.67 | 10.80 | 10.67 | 10.79 | 3,977,206 | +0.13(+1.22%) |
May 17, 2011 | 10.63 | 10.67 | 10.59 | 10.66 | 656,966 | -0.02(-0.20%) |
May 16, 2011 | 10.71 | 10.75 | 10.66 | 10.69 | 707,951 | -0.03(-0.23%) |
May 13, 2011 | 10.81 | 10.81 | 10.68 | 10.71 | 253,243 | -0.07(-0.65%) |
May 12, 2011 | 10.67 | 10.80 | 10.63 | 10.78 | 248,709 | +0.07(+0.61%) |
May 11, 2011 | 10.83 | 10.83 | 10.68 | 10.72 | 149,764 | -0.09(-0.82%) |
May 10, 2011 | 10.79 | 10.83 | 10.71 | 10.80 | 322,817 | +0.07(+0.63%) |
May 09, 2011 | 10.74 | 10.75 | 10.66 | 10.74 | 389,680 | +0.06(+0.53%) |
May 06, 2011 | 10.68 | 10.75 | 10.65 | 10.68 | 179,397 | +0.10(+0.96%) |
May 05, 2011 | 10.60 | 10.70 | 10.57 | 10.58 | 568,112 | -0.06(-0.53%) |
May 04, 2011 | 10.75 | 10.75 | 10.62 | 10.64 | 344,962 | -0.10(-0.95%) |
May 03, 2011 | 10.79 | 10.79 | 10.71 | 10.74 | 1,123,390 | -0.05(-0.51%) |