Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.58 | 10.58 | 10.41 | 10.42 | 13,226,699 | -0.19(-1.76%) |
Jul 28, 2011 | 10.63 | 10.76 | 10.59 | 10.61 | 9,731,870 | -0.08(-0.72%) |
Jul 27, 2011 | 10.81 | 10.82 | 10.63 | 10.69 | 13,197,025 | -0.13(-1.24%) |
Jul 26, 2011 | 10.85 | 10.90 | 10.81 | 10.82 | 9,628,809 | -0.03(-0.31%) |
Jul 25, 2011 | 10.76 | 10.91 | 10.76 | 10.86 | 5,421,018 | +0.02(+0.14%) |
Jul 22, 2011 | 10.93 | 10.94 | 10.82 | 10.84 | 5,168,097 | -0.08(-0.74%) |
Jul 21, 2011 | 10.80 | 10.96 | 10.80 | 10.92 | 6,876,403 | +0.18(+1.67%) |
Jul 20, 2011 | 10.71 | 10.79 | 10.66 | 10.74 | 6,475,375 | +0.03(+0.30%) |
Jul 19, 2011 | 10.65 | 10.74 | 10.57 | 10.71 | 6,877,442 | +0.08(+0.73%) |
Jul 18, 2011 | 10.68 | 10.71 | 10.59 | 10.63 | 6,820,364 | -0.08(-0.77%) |
Jul 15, 2011 | 10.77 | 10.78 | 10.68 | 10.72 | 10,829,660 | -0.04(-0.33%) |
Jul 14, 2011 | 10.80 | 10.86 | 10.74 | 10.75 | 7,848,217 | -0.04(-0.37%) |
Jul 13, 2011 | 10.84 | 10.88 | 10.78 | 10.79 | 8,693,320 | -0.02(-0.16%) |
Jul 12, 2011 | 10.75 | 10.88 | 10.73 | 10.81 | 8,344,440 | +0.02(+0.23%) |
Jul 11, 2011 | 10.79 | 10.82 | 10.72 | 10.78 | 6,531,350 | -0.10(-0.94%) |
Jul 08, 2011 | 10.88 | 10.91 | 10.83 | 10.89 | 5,407,910 | -0.07(-0.60%) |
Jul 07, 2011 | 10.97 | 10.97 | 10.87 | 10.95 | 6,798,849 | +0.05(+0.50%) |
Jul 06, 2011 | 10.89 | 10.95 | 10.83 | 10.90 | 6,353,894 | +0.01(+0.12%) |
Jul 05, 2011 | 10.94 | 10.96 | 10.84 | 10.88 | 7,690,056 | -0.09(-0.84%) |
Jul 01, 2011 | 10.84 | 10.99 | 10.82 | 10.98 | 7,430,456 | +0.14(+1.25%) |
Jun 30, 2011 | 10.82 | 10.84 | 10.73 | 10.84 | 8,780,055 | +0.04(+0.40%) |
Jun 29, 2011 | 10.80 | 10.82 | 10.75 | 10.80 | 7,965,770 | +0.03(+0.25%) |
Jun 28, 2011 | 10.76 | 10.80 | 10.70 | 10.77 | 5,370,328 | +0.02(+0.19%) |
Jun 27, 2011 | 10.69 | 10.76 | 10.69 | 10.75 | 7,844,899 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.75 | 10.62 | 10.68 | 9,706,437 | +0.04(+0.41%) |
Jun 23, 2011 | 10.62 | 10.67 | 10.53 | 10.64 | 7,914,094 | -0.06(-0.60%) |
Jun 22, 2011 | 10.72 | 10.75 | 10.64 | 10.70 | 9,315,799 | -0.05(-0.44%) |
Jun 21, 2011 | 10.79 | 10.80 | 10.70 | 10.75 | 7,135,712 | -0.02(-0.14%) |
Jun 20, 2011 | 10.73 | 10.76 | 10.72 | 10.76 | 8,382,032 | +0.08(+0.74%) |
Jun 17, 2011 | 10.67 | 10.75 | 10.66 | 10.68 | 10,222,203 | +0.09(+0.86%) |
Jun 16, 2011 | 10.49 | 10.62 | 10.49 | 10.59 | 10,190,744 | +0.13(+1.23%) |
Jun 15, 2011 | 10.50 | 10.61 | 10.42 | 10.46 | 8,735,693 | -0.08(-0.75%) |
Jun 14, 2011 | 10.62 | 10.63 | 10.51 | 10.54 | 7,574,947 | -0.00(-0.02%) |
Jun 13, 2011 | 10.50 | 10.57 | 10.44 | 10.55 | 6,944,925 | +0.08(+0.74%) |
Jun 10, 2011 | 10.49 | 10.57 | 10.44 | 10.47 | 13,289,352 | -0.03(-0.25%) |
Jun 09, 2011 | 10.50 | 10.55 | 10.46 | 10.49 | 5,829,891 | +0.02(+0.23%) |
Jun 08, 2011 | 10.45 | 10.51 | 10.43 | 10.47 | 7,645,573 | +0.02(+0.16%) |
Jun 07, 2011 | 10.48 | 10.58 | 10.45 | 10.45 | 10,286,453 | +0.00(+0.00%) |
Jun 06, 2011 | 10.46 | 10.53 | 10.40 | 10.45 | 10,377,895 | -0.05(-0.48%) |
Jun 03, 2011 | 10.26 | 10.52 | 10.22 | 10.50 | 17,836,618 | -0.32(-2.96%) |
May 24, 2011 | 10.86 | 10.89 | 10.81 | 10.82 | 7,877,021 | -0.04(-0.37%) |
May 23, 2011 | 10.83 | 10.92 | 10.79 | 10.86 | 9,251,602 | -0.04(-0.33%) |
May 20, 2011 | 11.03 | 11.04 | 10.88 | 10.90 | 12,420,493 | -0.12(-1.04%) |
May 19, 2011 | 11.09 | 11.10 | 10.98 | 11.02 | 9,329,862 | -0.02(-0.19%) |
May 18, 2011 | 11.06 | 11.06 | 10.98 | 11.04 | 8,136,532 | -0.02(-0.17%) |
May 17, 2011 | 10.94 | 11.07 | 10.92 | 11.06 | 8,380,787 | +0.10(+0.91%) |
May 16, 2011 | 11.02 | 11.13 | 10.94 | 10.96 | 10,527,533 | -0.11(-0.97%) |
May 13, 2011 | 11.11 | 11.12 | 10.99 | 11.06 | 7,517,350 | -0.05(-0.41%) |
May 12, 2011 | 10.94 | 11.12 | 10.93 | 11.11 | 7,981,773 | +0.12(+1.13%) |
May 11, 2011 | 11.00 | 11.03 | 10.91 | 10.98 | 6,650,711 | -0.02(-0.22%) |
May 10, 2011 | 10.90 | 11.05 | 10.89 | 11.01 | 7,688,540 | +0.13(+1.21%) |
May 09, 2011 | 10.81 | 10.89 | 10.72 | 10.88 | 6,584,569 | +0.05(+0.45%) |
May 06, 2011 | 10.84 | 10.92 | 10.76 | 10.83 | 7,637,643 | +0.06(+0.60%) |
May 05, 2011 | 10.81 | 10.83 | 10.72 | 10.76 | 9,499,679 | -0.07(-0.66%) |
May 04, 2011 | 10.81 | 10.88 | 10.73 | 10.83 | 10,555,059 | +0.01(+0.10%) |
May 03, 2011 | 10.68 | 10.84 | 10.65 | 10.82 | 12,014,710 | +0.15(+1.36%) |