Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.22 | 11.41 | 11.02 | 11.32 | 20,238 | +0.03(+0.27%) |
Jul 28, 2011 | 11.75 | 11.75 | 11.26 | 11.29 | 19,558 | +0.10(+0.89%) |
Jul 27, 2011 | 11.24 | 11.31 | 11.05 | 11.19 | 23,608 | -0.12(-1.06%) |
Jul 26, 2011 | 11.24 | 11.47 | 11.21 | 11.31 | 27,746 | +0.05(+0.44%) |
Jul 25, 2011 | 11.17 | 11.35 | 11.03 | 11.26 | 13,320 | -0.09(-0.79%) |
Jul 22, 2011 | 11.36 | 11.53 | 11.29 | 11.35 | 8,290 | -0.20(-1.73%) |
Jul 21, 2011 | 11.45 | 11.89 | 11.01 | 11.55 | 21,602 | +0.21(+1.85%) |
Jul 20, 2011 | 11.17 | 11.40 | 11.00 | 11.34 | 8,100 | +0.08(+0.71%) |
Jul 19, 2011 | 11.29 | 11.29 | 11.00 | 11.26 | 16,874 | +0.04(+0.36%) |
Jul 18, 2011 | 11.12 | 11.26 | 11.11 | 11.22 | 16,919 | +0.04(+0.36%) |
Jul 15, 2011 | 11.26 | 11.29 | 11.05 | 11.18 | 14,235 | -0.02(-0.18%) |
Jul 14, 2011 | 11.72 | 11.81 | 11.15 | 11.20 | 20,543 | -0.44(-3.78%) |
Jul 13, 2011 | 11.56 | 11.75 | 11.54 | 11.64 | 14,285 | +0.28(+2.46%) |
Jul 12, 2011 | 11.28 | 11.50 | 11.28 | 11.36 | 19,185 | +0.08(+0.71%) |
Jul 11, 2011 | 11.43 | 11.57 | 11.18 | 11.28 | 18,533 | -0.33(-2.84%) |
Jul 08, 2011 | 11.22 | 11.74 | 11.22 | 11.61 | 14,394 | +0.27(+2.38%) |
Jul 07, 2011 | 11.19 | 11.37 | 11.17 | 11.34 | 20,146 | +0.16(+1.43%) |
Jul 06, 2011 | 11.09 | 11.23 | 10.99 | 11.18 | 26,682 | +0.09(+0.81%) |
Jul 05, 2011 | 11.39 | 11.39 | 11.09 | 11.09 | 18,171 | -0.28(-2.46%) |
Jul 01, 2011 | 10.91 | 11.53 | 10.87 | 11.37 | 32,466 | +0.07(+0.62%) |
Jun 30, 2011 | 11.31 | 11.55 | 11.21 | 11.30 | 21,528 | -0.01(-0.09%) |
Jun 29, 2011 | 10.87 | 11.48 | 10.87 | 11.31 | 152,794 | +0.50(+4.63%) |
Jun 28, 2011 | 10.32 | 11.08 | 9.970 | 10.81 | 77,206 | +0.49(+4.75%) |
Jun 27, 2011 | 10.08 | 10.38 | 10.06 | 10.32 | 77,681 | +0.28(+2.79%) |
Jun 24, 2011 | 10.11 | 10.39 | 9.810 | 10.04 | 1,231,030 | -0.05(-0.50%) |
Jun 23, 2011 | 9.750 | 10.38 | 9.750 | 10.09 | 55,660 | -0.01(-0.10%) |
Jun 22, 2011 | 10.20 | 10.27 | 10.06 | 10.10 | 54,935 | -0.16(-1.56%) |
Jun 21, 2011 | 10.07 | 10.34 | 10.00 | 10.26 | 29,230 | +0.22(+2.19%) |
Jun 20, 2011 | 10.00 | 10.12 | 9.850 | 10.04 | 34,307 | +0.21(+2.14%) |
Jun 17, 2011 | 10.20 | 10.23 | 9.790 | 9.830 | 158,061 | -0.30(-2.96%) |
Jun 16, 2011 | 10.28 | 10.32 | 10.06 | 10.13 | 96,059 | -0.11(-1.07%) |
Jun 15, 2011 | 10.26 | 10.36 | 10.20 | 10.24 | 50,214 | -0.16(-1.54%) |
Jun 14, 2011 | 10.50 | 10.50 | 10.37 | 10.40 | 57,153 | +0.00(+0.00%) |
Jun 13, 2011 | 11.06 | 11.22 | 10.40 | 10.40 | 141,986 | -0.65(-5.88%) |
Jun 10, 2011 | 11.01 | 11.08 | 11.00 | 11.05 | 44,851 | -0.01(-0.09%) |
Jun 09, 2011 | 11.11 | 11.18 | 11.03 | 11.06 | 17,782 | -0.01(-0.09%) |
Jun 08, 2011 | 11.02 | 11.59 | 11.02 | 11.07 | 25,036 | +0.02(+0.18%) |
Jun 07, 2011 | 11.10 | 11.14 | 11.05 | 11.05 | 17,238 | -0.01(-0.09%) |
Jun 06, 2011 | 11.15 | 11.20 | 11.05 | 11.06 | 22,760 | -0.10(-0.90%) |
Jun 03, 2011 | 11.20 | 11.31 | 11.15 | 11.16 | 230,589 | -0.55(-4.70%) |
May 24, 2011 | 12.11 | 12.11 | 11.69 | 11.71 | 17,012 | -0.18(-1.51%) |
May 23, 2011 | 12.06 | 12.14 | 11.86 | 11.89 | 20,155 | -0.36(-2.94%) |
May 20, 2011 | 12.25 | 12.32 | 12.19 | 12.25 | 71,073 | -0.03(-0.20%) |
May 19, 2011 | 12.38 | 12.42 | 12.25 | 12.28 | 7,744 | -0.04(-0.28%) |
May 18, 2011 | 12.24 | 12.33 | 12.21 | 12.31 | 5,399 | +0.00(+0.00%) |
May 17, 2011 | 12.16 | 12.33 | 12.16 | 12.31 | 11,137 | +0.07(+0.53%) |
May 16, 2011 | 12.17 | 12.41 | 12.17 | 12.24 | 17,986 | -0.02(-0.12%) |
May 13, 2011 | 12.56 | 12.56 | 12.25 | 12.26 | 11,996 | -0.28(-2.23%) |
May 12, 2011 | 12.32 | 12.63 | 12.31 | 12.54 | 13,236 | +0.22(+1.79%) |
May 11, 2011 | 12.44 | 12.58 | 12.17 | 12.32 | 9,940 | -0.16(-1.28%) |
May 10, 2011 | 12.53 | 12.53 | 12.34 | 12.48 | 15,707 | -0.01(-0.08%) |
May 09, 2011 | 12.34 | 12.50 | 12.34 | 12.49 | 15,436 | +0.18(+1.46%) |
May 06, 2011 | 12.67 | 12.67 | 12.25 | 12.31 | 6,527 | -0.04(-0.32%) |
May 05, 2011 | 12.34 | 12.45 | 12.21 | 12.35 | 13,665 | +0.10(+0.82%) |
May 04, 2011 | 12.25 | 12.31 | 12.22 | 12.25 | 7,921 | -0.10(-0.81%) |
May 03, 2011 | 12.43 | 12.67 | 12.28 | 12.35 | 11,391 | -0.17(-1.36%) |