Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.65 | 10.83 | 10.54 | 10.69 | 7,913,571 | -0.03(-0.25%) |
Jul 28, 2011 | 10.80 | 10.90 | 10.67 | 10.71 | 6,894,287 | -0.04(-0.38%) |
Jul 27, 2011 | 10.92 | 11.05 | 10.70 | 10.75 | 9,181,606 | -0.20(-1.85%) |
Jul 26, 2011 | 10.97 | 11.10 | 10.91 | 10.96 | 7,694,559 | -0.03(-0.25%) |
Jul 25, 2011 | 10.77 | 11.04 | 10.72 | 10.98 | 9,418,298 | +0.16(+1.50%) |
Jul 22, 2011 | 10.74 | 10.88 | 10.70 | 10.82 | 6,873,034 | +0.06(+0.59%) |
Jul 21, 2011 | 10.75 | 10.89 | 10.68 | 10.76 | 7,865,483 | +0.02(+0.17%) |
Jul 20, 2011 | 10.70 | 10.81 | 10.58 | 10.74 | 5,908,409 | +0.01(+0.08%) |
Jul 19, 2011 | 10.65 | 10.80 | 10.61 | 10.73 | 6,367,844 | +0.17(+1.62%) |
Jul 18, 2011 | 10.68 | 10.74 | 10.42 | 10.56 | 5,160,186 | -0.19(-1.76%) |
Jul 15, 2011 | 10.71 | 10.81 | 10.65 | 10.75 | 6,313,939 | +0.06(+0.59%) |
Jul 14, 2011 | 10.73 | 10.80 | 10.60 | 10.69 | 6,414,207 | -0.05(-0.50%) |
Jul 13, 2011 | 10.74 | 10.85 | 10.69 | 10.74 | 6,150,608 | +0.06(+0.59%) |
Jul 12, 2011 | 10.70 | 10.79 | 10.61 | 10.68 | 6,032,328 | -0.02(-0.17%) |
Jul 11, 2011 | 10.80 | 10.83 | 10.60 | 10.70 | 4,900,511 | -0.20(-1.82%) |
Jul 08, 2011 | 10.79 | 10.94 | 10.70 | 10.89 | 9,679,852 | +0.03(+0.25%) |
Jul 07, 2011 | 10.82 | 10.92 | 10.74 | 10.87 | 8,166,627 | +0.07(+0.67%) |
Jul 06, 2011 | 10.66 | 10.80 | 10.60 | 10.79 | 6,751,955 | +0.14(+1.36%) |
Jul 05, 2011 | 10.68 | 10.69 | 10.56 | 10.65 | 3,318,080 | -0.04(-0.34%) |
Jul 01, 2011 | 10.57 | 10.72 | 10.51 | 10.69 | 3,911,872 | +0.14(+1.37%) |
Jun 30, 2011 | 10.60 | 10.64 | 10.53 | 10.54 | 7,203,891 | -0.01(-0.09%) |
Jun 29, 2011 | 10.49 | 10.61 | 10.38 | 10.55 | 7,130,303 | +0.09(+0.86%) |
Jun 28, 2011 | 10.28 | 10.47 | 10.23 | 10.46 | 7,418,420 | +0.19(+1.85%) |
Jun 27, 2011 | 10.25 | 10.37 | 10.12 | 10.27 | 5,316,789 | +0.08(+0.80%) |
Jun 24, 2011 | 10.37 | 10.37 | 10.15 | 10.19 | 18,217,954 | -0.08(-0.79%) |
Jun 23, 2011 | 10.14 | 10.30 | 10.07 | 10.27 | 10,645,739 | +0.06(+0.62%) |
Jun 22, 2011 | 10.08 | 10.27 | 10.05 | 10.21 | 8,447,069 | +0.11(+1.07%) |
Jun 21, 2011 | 9.982 | 10.18 | 9.856 | 10.10 | 17,873,526 | +0.19(+1.91%) |
Jun 20, 2011 | 9.856 | 9.964 | 9.792 | 9.910 | 6,902,822 | +0.10(+1.01%) |
Jun 17, 2011 | 10.06 | 10.22 | 9.792 | 9.810 | 19,914,818 | -0.21(-2.07%) |
Jun 16, 2011 | 10.06 | 10.19 | 9.955 | 10.02 | 6,007,286 | -0.05(-0.54%) |
Jun 15, 2011 | 10.30 | 10.30 | 10.05 | 10.07 | 9,041,176 | -0.28(-2.70%) |
Jun 14, 2011 | 10.42 | 10.45 | 10.32 | 10.35 | 6,877,540 | +0.01(+0.09%) |
Jun 13, 2011 | 10.33 | 10.42 | 10.29 | 10.34 | 5,833,450 | +0.00(+0.00%) |
Jun 10, 2011 | 10.22 | 10.45 | 10.16 | 10.34 | 9,112,386 | +0.12(+1.15%) |
Jun 09, 2011 | 10.23 | 10.34 | 10.18 | 10.23 | 6,688,582 | -0.04(-0.35%) |
Jun 08, 2011 | 10.45 | 10.49 | 10.21 | 10.26 | 13,202,707 | -0.18(-1.73%) |
Jun 07, 2011 | 10.56 | 10.59 | 10.42 | 10.44 | 8,121,554 | -0.12(-1.11%) |
Jun 06, 2011 | 10.69 | 10.72 | 10.51 | 10.56 | 6,830,138 | -0.13(-1.18%) |
Jun 03, 2011 | 10.70 | 10.86 | 10.62 | 10.69 | 7,810,455 | +0.53(+5.24%) |
May 24, 2011 | 10.35 | 10.40 | 10.14 | 10.15 | 8,451,484 | -0.20(-1.92%) |
May 23, 2011 | 10.40 | 10.42 | 10.19 | 10.35 | 8,901,255 | -0.12(-1.12%) |
May 20, 2011 | 10.53 | 10.60 | 10.44 | 10.47 | 5,486,301 | -0.09(-0.86%) |
May 19, 2011 | 10.48 | 10.60 | 10.44 | 10.56 | 6,155,012 | +0.15(+1.47%) |
May 18, 2011 | 10.23 | 10.44 | 10.16 | 10.41 | 6,579,854 | +0.15(+1.50%) |
May 17, 2011 | 10.19 | 10.28 | 10.14 | 10.25 | 6,736,060 | +0.06(+0.62%) |
May 16, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 8,146,172 | -0.20(-1.91%) |
May 13, 2011 | 10.55 | 10.65 | 10.39 | 10.39 | 8,107,071 | -0.17(-1.62%) |
May 12, 2011 | 10.42 | 10.65 | 10.37 | 10.56 | 8,809,158 | +0.14(+1.39%) |
May 11, 2011 | 10.51 | 10.60 | 10.32 | 10.42 | 10,370,824 | -0.06(-0.60%) |
May 10, 2011 | 10.15 | 10.52 | 10.02 | 10.48 | 21,663,738 | +0.07(+0.69%) |
May 09, 2011 | 10.29 | 10.47 | 10.23 | 10.41 | 10,003,718 | +0.08(+0.79%) |
May 06, 2011 | 10.23 | 10.39 | 10.17 | 10.32 | 7,320,675 | +0.16(+1.60%) |
May 05, 2011 | 10.13 | 10.24 | 10.05 | 10.16 | 7,126,866 | -0.05(-0.53%) |
May 04, 2011 | 10.31 | 10.35 | 10.14 | 10.22 | 5,678,799 | -0.13(-1.22%) |
May 03, 2011 | 10.31 | 10.38 | 10.22 | 10.34 | 4,871,079 | +0.03(+0.26%) |