Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.46 | 10.46 | 9.740 | 10.33 | 10,218,843 | +0.92(+9.78%) |
Jul 28, 2011 | 9.500 | 9.660 | 9.370 | 9.410 | 1,965,204 | -0.10(-1.05%) |
Jul 27, 2011 | 9.780 | 9.780 | 9.470 | 9.510 | 2,411,417 | -0.36(-3.65%) |
Jul 26, 2011 | 9.900 | 9.990 | 9.750 | 9.870 | 1,903,234 | -0.01(-0.10%) |
Jul 25, 2011 | 9.880 | 10.11 | 9.756 | 9.880 | 1,399,170 | -0.10(-1.05%) |
Jul 22, 2011 | 9.898 | 10.00 | 9.840 | 9.985 | 2,047,169 | +0.14(+1.47%) |
Jul 21, 2011 | 9.820 | 9.970 | 9.740 | 9.840 | 2,355,921 | +0.06(+0.61%) |
Jul 20, 2011 | 9.910 | 9.910 | 9.750 | 9.780 | 1,480,900 | -0.07(-0.71%) |
Jul 19, 2011 | 9.750 | 9.910 | 9.750 | 9.850 | 2,011,778 | +0.17(+1.76%) |
Jul 18, 2011 | 9.810 | 9.820 | 9.600 | 9.680 | 1,964,229 | -0.20(-2.02%) |
Jul 15, 2011 | 9.880 | 9.990 | 9.740 | 9.880 | 2,185,380 | +0.10(+1.02%) |
Jul 14, 2011 | 10.10 | 10.18 | 9.770 | 9.780 | 4,181,823 | -0.26(-2.59%) |
Jul 13, 2011 | 10.13 | 10.29 | 10.01 | 10.04 | 2,435,717 | -0.03(-0.30%) |
Jul 12, 2011 | 10.28 | 10.32 | 9.840 | 10.07 | 3,033,087 | -0.26(-2.52%) |
Jul 11, 2011 | 10.44 | 10.54 | 10.30 | 10.33 | 1,875,313 | -0.25(-2.36%) |
Jul 08, 2011 | 10.57 | 10.69 | 10.44 | 10.58 | 3,618,477 | -0.14(-1.31%) |
Jul 07, 2011 | 10.77 | 10.86 | 10.61 | 10.72 | 1,972,372 | +0.08(+0.75%) |
Jul 06, 2011 | 10.60 | 10.74 | 10.54 | 10.64 | 3,674,808 | +0.04(+0.38%) |
Jul 05, 2011 | 10.67 | 10.73 | 10.52 | 10.60 | 2,118,849 | -0.08(-0.75%) |
Jul 01, 2011 | 10.57 | 10.69 | 10.43 | 10.68 | 2,368,105 | +0.12(+1.14%) |
Jun 30, 2011 | 10.54 | 10.62 | 10.50 | 10.56 | 2,389,833 | +0.06(+0.57%) |
Jun 29, 2011 | 10.50 | 10.55 | 10.41 | 10.50 | 2,358,782 | +0.04(+0.38%) |
Jun 28, 2011 | 10.27 | 10.48 | 10.22 | 10.46 | 3,199,134 | +0.22(+2.15%) |
Jun 27, 2011 | 10.18 | 10.33 | 10.09 | 10.24 | 1,330,190 | +0.04(+0.39%) |
Jun 24, 2011 | 10.35 | 10.40 | 10.14 | 10.20 | 2,779,575 | -0.15(-1.45%) |
Jun 23, 2011 | 10.22 | 10.38 | 10.03 | 10.35 | 2,148,346 | +0.03(+0.29%) |
Jun 22, 2011 | 10.23 | 10.50 | 10.10 | 10.32 | 1,911,976 | +0.10(+0.98%) |
Jun 21, 2011 | 10.06 | 10.26 | 9.990 | 10.22 | 4,559,660 | +0.22(+2.20%) |
Jun 20, 2011 | 9.980 | 10.05 | 9.920 | 10.00 | 2,144,159 | -0.03(-0.30%) |
Jun 17, 2011 | 10.28 | 10.40 | 10.01 | 10.03 | 2,620,361 | -0.13(-1.28%) |
Jun 16, 2011 | 10.09 | 10.26 | 10.03 | 10.16 | 3,727,392 | +0.07(+0.69%) |
Jun 15, 2011 | 10.28 | 10.40 | 10.01 | 10.09 | 3,452,504 | -0.29(-2.79%) |
Jun 14, 2011 | 10.17 | 10.51 | 10.17 | 10.38 | 2,402,629 | +0.30(+2.98%) |
Jun 13, 2011 | 10.06 | 10.17 | 9.980 | 10.08 | 2,291,360 | +0.02(+0.20%) |
Jun 10, 2011 | 10.19 | 10.23 | 9.930 | 10.06 | 5,319,423 | -0.21(-2.04%) |
Jun 09, 2011 | 10.24 | 10.35 | 10.13 | 10.27 | 2,352,227 | +0.05(+0.49%) |
Jun 08, 2011 | 10.38 | 10.41 | 10.14 | 10.22 | 5,058,226 | -0.22(-2.11%) |
Jun 07, 2011 | 10.72 | 10.72 | 10.41 | 10.44 | 4,514,326 | -0.26(-2.43%) |
Jun 06, 2011 | 10.61 | 10.89 | 10.52 | 10.70 | 5,137,766 | +0.15(+1.42%) |
Jun 03, 2011 | 10.44 | 10.64 | 10.16 | 10.55 | 6,224,184 | +0.26(+2.53%) |
May 24, 2011 | 10.36 | 10.44 | 10.19 | 10.29 | 1,678,635 | -0.05(-0.48%) |
May 23, 2011 | 10.46 | 10.50 | 10.29 | 10.34 | 1,769,594 | -0.28(-2.64%) |
May 20, 2011 | 10.77 | 10.80 | 10.55 | 10.62 | 2,086,354 | -0.17(-1.58%) |
May 19, 2011 | 10.93 | 11.07 | 10.74 | 10.79 | 3,883,391 | -0.12(-1.10%) |
May 18, 2011 | 10.53 | 11.00 | 10.47 | 10.91 | 2,596,933 | +0.36(+3.41%) |
May 17, 2011 | 10.63 | 10.67 | 10.47 | 10.55 | 1,553,072 | -0.13(-1.22%) |
May 16, 2011 | 10.80 | 10.96 | 10.66 | 10.68 | 2,880,915 | -0.24(-2.20%) |
May 13, 2011 | 10.83 | 10.96 | 10.77 | 10.92 | 4,479,856 | +0.15(+1.39%) |
May 12, 2011 | 10.55 | 10.81 | 10.50 | 10.77 | 2,097,213 | +0.19(+1.80%) |
May 11, 2011 | 10.80 | 10.80 | 10.51 | 10.58 | 1,955,711 | -0.15(-1.40%) |
May 10, 2011 | 10.63 | 10.81 | 10.63 | 10.73 | 3,073,495 | +0.12(+1.13%) |
May 09, 2011 | 10.36 | 10.68 | 10.31 | 10.61 | 3,168,610 | +0.25(+2.41%) |
May 06, 2011 | 10.21 | 10.56 | 10.11 | 10.36 | 4,907,318 | +0.28(+2.78%) |
May 05, 2011 | 10.16 | 10.31 | 10.04 | 10.08 | 2,674,113 | -0.16(-1.56%) |
May 04, 2011 | 10.42 | 10.49 | 10.10 | 10.24 | 3,595,535 | -0.15(-1.44%) |
May 03, 2011 | 10.42 | 10.68 | 10.28 | 10.39 | 3,323,994 | -0.28(-2.62%) |