Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 9.746 | 10.24 | 9.590 | 10.12 | 90,264 | +0.27(+2.72%) |
Jul 28, 2011 | 10.08 | 10.08 | 9.793 | 9.854 | 90,158 | -0.19(-1.87%) |
Jul 27, 2011 | 10.33 | 10.33 | 10.000 | 10.04 | 101,246 | -0.32(-3.04%) |
Jul 26, 2011 | 10.50 | 10.52 | 10.32 | 10.36 | 49,560 | -0.12(-1.12%) |
Jul 25, 2011 | 10.59 | 10.68 | 10.42 | 10.47 | 65,639 | -0.23(-2.15%) |
Jul 22, 2011 | 10.82 | 10.82 | 10.66 | 10.71 | 41,891 | -0.14(-1.30%) |
Jul 21, 2011 | 10.65 | 10.88 | 10.57 | 10.85 | 127,971 | +0.25(+2.40%) |
Jul 20, 2011 | 10.75 | 10.75 | 10.55 | 10.59 | 57,351 | -0.15(-1.36%) |
Jul 19, 2011 | 10.66 | 10.79 | 10.60 | 10.74 | 63,745 | +0.13(+1.20%) |
Jul 18, 2011 | 10.73 | 10.80 | 10.49 | 10.61 | 45,011 | -0.12(-1.14%) |
Jul 15, 2011 | 10.73 | 10.90 | 10.71 | 10.73 | 70,197 | +0.00(+0.00%) |
Jul 14, 2011 | 10.94 | 10.94 | 10.71 | 10.73 | 102,804 | -0.24(-2.23%) |
Jul 13, 2011 | 10.95 | 11.01 | 10.86 | 10.98 | 84,065 | +0.06(+0.52%) |
Jul 12, 2011 | 10.82 | 11.05 | 10.71 | 10.92 | 109,496 | -0.03(-0.26%) |
Jul 11, 2011 | 11.06 | 11.10 | 10.90 | 10.95 | 92,206 | -0.22(-1.98%) |
Jul 08, 2011 | 11.20 | 11.38 | 11.14 | 11.17 | 80,499 | -0.13(-1.12%) |
Jul 07, 2011 | 11.17 | 13.06 | 11.10 | 11.30 | 87,540 | +0.19(+1.69%) |
Jul 06, 2011 | 10.95 | 11.14 | 10.95 | 11.11 | 80,321 | +0.12(+1.07%) |
Jul 05, 2011 | 10.90 | 11.02 | 10.78 | 10.99 | 101,984 | +0.12(+1.13%) |
Jul 01, 2011 | 10.64 | 10.88 | 10.64 | 10.87 | 85,383 | +0.23(+2.12%) |
Jun 30, 2011 | 10.50 | 10.66 | 10.39 | 10.64 | 65,386 | +0.19(+1.80%) |
Jun 29, 2011 | 10.48 | 10.49 | 10.39 | 10.46 | 36,342 | +0.02(+0.23%) |
Jun 28, 2011 | 10.37 | 10.46 | 10.33 | 10.43 | 191,683 | +0.08(+0.82%) |
Jun 27, 2011 | 10.33 | 10.46 | 10.26 | 10.35 | 251,391 | -0.09(-0.90%) |
Jun 24, 2011 | 10.34 | 10.56 | 10.34 | 10.44 | 327,849 | +0.09(+0.86%) |
Jun 23, 2011 | 10.42 | 10.42 | 10.26 | 10.35 | 224,114 | -0.14(-1.35%) |
Jun 22, 2011 | 10.69 | 10.72 | 10.47 | 10.49 | 55,895 | -0.24(-2.24%) |
Jun 21, 2011 | 10.62 | 10.83 | 10.57 | 10.73 | 111,459 | +0.16(+1.47%) |
Jun 20, 2011 | 10.61 | 10.63 | 10.33 | 10.58 | 74,749 | +0.07(+0.63%) |
Jun 17, 2011 | 10.54 | 10.70 | 10.36 | 10.51 | 184,354 | +0.00(+0.00%) |
Jun 16, 2011 | 10.36 | 10.55 | 10.35 | 10.51 | 129,291 | +0.13(+1.27%) |
Jun 15, 2011 | 10.43 | 10.48 | 10.33 | 10.38 | 69,644 | -0.13(-1.21%) |
Jun 14, 2011 | 10.61 | 10.63 | 10.44 | 10.51 | 173,254 | -0.03(-0.31%) |
Jun 13, 2011 | 10.49 | 10.65 | 10.40 | 10.54 | 104,538 | +0.07(+0.67%) |
Jun 10, 2011 | 10.41 | 10.54 | 10.35 | 10.47 | 98,970 | +0.00(+0.00%) |
Jun 09, 2011 | 10.52 | 10.57 | 10.38 | 10.47 | 92,684 | -0.03(-0.31%) |
Jun 08, 2011 | 10.50 | 10.55 | 10.44 | 10.50 | 117,582 | -0.05(-0.49%) |
Jun 07, 2011 | 10.66 | 10.66 | 10.40 | 10.55 | 58,445 | -0.02(-0.22%) |
Jun 06, 2011 | 10.50 | 10.73 | 10.46 | 10.58 | 100,715 | +0.03(+0.27%) |
Jun 03, 2011 | 10.41 | 10.91 | 10.37 | 10.55 | 107,135 | +0.13(+1.26%) |
May 24, 2011 | 10.53 | 10.57 | 10.41 | 10.42 | 147,866 | -0.08(-0.72%) |
May 23, 2011 | 10.72 | 10.76 | 10.49 | 10.49 | 113,924 | -0.33(-3.04%) |
May 20, 2011 | 10.72 | 10.85 | 10.68 | 10.82 | 85,678 | +0.07(+0.61%) |
May 19, 2011 | 10.71 | 10.85 | 10.42 | 10.76 | 217,243 | +0.12(+1.15%) |
May 18, 2011 | 10.49 | 10.64 | 10.43 | 10.63 | 97,119 | +0.13(+1.25%) |
May 17, 2011 | 10.47 | 10.56 | 10.45 | 10.50 | 103,801 | +0.02(+0.18%) |
May 16, 2011 | 10.56 | 10.61 | 10.47 | 10.48 | 114,347 | -0.11(-1.04%) |
May 13, 2011 | 10.95 | 10.95 | 10.57 | 10.59 | 78,704 | -0.33(-2.99%) |
May 12, 2011 | 10.77 | 11.00 | 10.74 | 10.92 | 53,228 | +0.15(+1.35%) |
May 11, 2011 | 10.82 | 10.90 | 10.77 | 10.78 | 120,140 | -0.04(-0.39%) |
May 10, 2011 | 10.54 | 10.82 | 10.54 | 10.82 | 81,451 | +0.31(+2.96%) |
May 09, 2011 | 10.44 | 10.54 | 10.44 | 10.51 | 41,589 | +0.04(+0.41%) |
May 06, 2011 | 10.55 | 10.60 | 10.43 | 10.47 | 74,298 | -0.00(-0.04%) |
May 05, 2011 | 10.52 | 10.56 | 10.45 | 10.47 | 98,027 | -0.08(-0.76%) |
May 04, 2011 | 10.45 | 10.64 | 10.36 | 10.55 | 131,084 | +0.08(+0.81%) |
May 03, 2011 | 10.50 | 10.62 | 10.40 | 10.47 | 137,039 | -0.01(-0.09%) |