Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.75 | 10.85 | 10.67 | 10.69 | 10,209,571 | -0.15(-1.37%) |
Jul 28, 2011 | 10.79 | 10.94 | 10.76 | 10.84 | 11,185,594 | +0.03(+0.32%) |
Jul 27, 2011 | 10.94 | 10.98 | 10.80 | 10.80 | 4,078,179 | -0.18(-1.63%) |
Jul 26, 2011 | 11.01 | 11.06 | 10.90 | 10.98 | 4,718,014 | -0.05(-0.49%) |
Jul 25, 2011 | 11.04 | 11.12 | 10.98 | 11.04 | 3,531,449 | -0.08(-0.71%) |
Jul 22, 2011 | 11.11 | 11.16 | 11.10 | 11.12 | 3,865,960 | -0.02(-0.22%) |
Jul 21, 2011 | 11.09 | 11.20 | 11.07 | 11.14 | 4,359,092 | +0.08(+0.76%) |
Jul 20, 2011 | 11.05 | 11.17 | 11.04 | 11.06 | 5,344,838 | +0.04(+0.36%) |
Jul 19, 2011 | 10.87 | 11.05 | 10.85 | 11.02 | 5,134,012 | +0.17(+1.56%) |
Jul 18, 2011 | 10.95 | 10.97 | 10.74 | 10.85 | 3,766,273 | -0.13(-1.18%) |
Jul 15, 2011 | 10.98 | 11.01 | 10.90 | 10.98 | 4,602,633 | +0.02(+0.18%) |
Jul 14, 2011 | 11.12 | 11.24 | 10.95 | 10.96 | 5,641,261 | -0.12(-1.12%) |
Jul 13, 2011 | 11.13 | 11.20 | 11.05 | 11.08 | 3,399,509 | -0.01(-0.09%) |
Jul 12, 2011 | 11.19 | 11.26 | 11.09 | 11.09 | 3,505,788 | -0.09(-0.84%) |
Jul 11, 2011 | 11.25 | 11.28 | 11.13 | 11.19 | 3,704,716 | -0.17(-1.53%) |
Jul 08, 2011 | 11.48 | 11.48 | 11.30 | 11.36 | 4,402,264 | -0.23(-1.97%) |
Jul 07, 2011 | 11.57 | 11.64 | 11.57 | 11.59 | 4,191,556 | +0.08(+0.69%) |
Jul 06, 2011 | 11.46 | 11.51 | 11.41 | 11.51 | 2,629,840 | +0.03(+0.26%) |
Jul 05, 2011 | 11.56 | 11.56 | 11.42 | 11.48 | 4,759,229 | -0.11(-0.98%) |
Jul 01, 2011 | 11.40 | 11.59 | 11.37 | 11.59 | 3,400,291 | +0.19(+1.65%) |
Jun 30, 2011 | 11.33 | 11.46 | 11.32 | 11.40 | 3,430,009 | +0.10(+0.88%) |
Jun 29, 2011 | 11.14 | 11.34 | 11.13 | 11.31 | 4,031,473 | +0.20(+1.83%) |
Jun 28, 2011 | 11.05 | 11.10 | 11.04 | 11.10 | 3,139,270 | +0.08(+0.72%) |
Jun 27, 2011 | 11.00 | 11.06 | 10.99 | 11.02 | 3,335,900 | +0.05(+0.45%) |
Jun 24, 2011 | 11.23 | 11.26 | 10.94 | 10.97 | 8,982,076 | -0.27(-2.38%) |
Jun 23, 2011 | 11.16 | 11.25 | 11.04 | 11.24 | 4,993,848 | -0.00(-0.04%) |
Jun 22, 2011 | 11.28 | 11.34 | 11.19 | 11.25 | 4,409,413 | -0.05(-0.48%) |
Jun 21, 2011 | 11.24 | 11.31 | 11.19 | 11.30 | 3,685,633 | +0.11(+1.02%) |
Jun 20, 2011 | 11.17 | 11.21 | 11.16 | 11.19 | 8,001,036 | +0.04(+0.36%) |
Jun 17, 2011 | 11.26 | 11.31 | 11.13 | 11.15 | 4,898,882 | -0.03(-0.31%) |
Jun 16, 2011 | 11.11 | 11.21 | 11.07 | 11.18 | 5,293,755 | +0.08(+0.72%) |
Jun 15, 2011 | 11.26 | 11.26 | 11.08 | 11.10 | 4,040,177 | -0.21(-1.89%) |
Jun 14, 2011 | 11.26 | 11.35 | 11.24 | 11.32 | 4,162,666 | +0.16(+1.47%) |
Jun 13, 2011 | 11.28 | 11.28 | 11.14 | 11.15 | 3,941,721 | -0.06(-0.58%) |
Jun 10, 2011 | 11.31 | 11.34 | 11.21 | 11.22 | 3,546,937 | -0.11(-1.01%) |
Jun 09, 2011 | 11.35 | 11.37 | 11.28 | 11.33 | 3,649,595 | +0.00(+0.00%) |
Jun 08, 2011 | 11.45 | 11.47 | 11.29 | 11.33 | 5,023,197 | -0.14(-1.25%) |
Jun 07, 2011 | 11.51 | 11.58 | 11.45 | 11.47 | 9,026,968 | -0.02(-0.17%) |
Jun 06, 2011 | 11.50 | 11.57 | 11.45 | 11.49 | 3,376,286 | -0.03(-0.30%) |
Jun 03, 2011 | 11.56 | 11.64 | 11.50 | 11.53 | 3,760,509 | -0.42(-3.53%) |
May 24, 2011 | 12.12 | 12.12 | 11.92 | 11.95 | 2,743,546 | -0.11(-0.95%) |
May 23, 2011 | 12.10 | 12.15 | 12.02 | 12.06 | 6,776,803 | -0.15(-1.26%) |
May 20, 2011 | 12.33 | 12.33 | 12.17 | 12.22 | 3,448,489 | -0.11(-0.89%) |
May 19, 2011 | 12.26 | 12.34 | 12.22 | 12.33 | 3,256,552 | +0.11(+0.89%) |
May 18, 2011 | 12.13 | 12.26 | 12.09 | 12.22 | 2,461,455 | +0.11(+0.90%) |
May 17, 2011 | 12.14 | 12.14 | 12.04 | 12.11 | 2,915,596 | -0.06(-0.53%) |
May 16, 2011 | 12.19 | 12.27 | 12.15 | 12.17 | 2,819,492 | -0.02(-0.16%) |
May 13, 2011 | 12.22 | 12.30 | 12.15 | 12.19 | 3,672,748 | -0.09(-0.73%) |
May 12, 2011 | 12.20 | 12.33 | 12.15 | 12.28 | 4,941,411 | +0.07(+0.57%) |
May 11, 2011 | 12.23 | 12.28 | 12.15 | 12.21 | 3,601,684 | -0.01(-0.08%) |
May 10, 2011 | 12.13 | 12.23 | 12.12 | 12.22 | 4,099,489 | +0.13(+1.09%) |
May 09, 2011 | 12.06 | 12.11 | 12.00 | 12.09 | 5,703,628 | +0.05(+0.45%) |
May 06, 2011 | 12.22 | 12.26 | 11.99 | 12.04 | 4,413,103 | -0.04(-0.32%) |
May 05, 2011 | 12.03 | 12.20 | 12.02 | 12.08 | 3,798,293 | +0.01(+0.08%) |
May 04, 2011 | 12.06 | 12.13 | 12.01 | 12.07 | 9,155,759 | -0.00(-0.04%) |
May 03, 2011 | 12.06 | 12.18 | 12.04 | 12.07 | 5,439,928 | -0.02(-0.20%) |