Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.04 | 11.04 | 10.91 | 10.92 | 3,523 | -0.08(-0.73%) |
Oct 28, 2011 | 10.87 | 11.05 | 10.87 | 11.00 | 2,802 | -0.01(-0.07%) |
Oct 27, 2011 | 10.80 | 11.07 | 10.80 | 11.01 | 25,790 | +0.18(+1.68%) |
Oct 26, 2011 | 10.81 | 10.85 | 10.70 | 10.83 | 3,409 | +0.15(+1.38%) |
Oct 25, 2011 | 10.85 | 10.85 | 10.68 | 10.68 | 3,418 | -0.16(-1.49%) |
Oct 24, 2011 | 10.83 | 10.85 | 10.81 | 10.84 | 3,535 | -0.00(-0.01%) |
Oct 21, 2011 | 10.72 | 10.85 | 10.72 | 10.84 | 4,511 | +0.09(+0.83%) |
Oct 20, 2011 | 10.70 | 10.76 | 10.70 | 10.75 | 4,375 | +0.13(+1.24%) |
Oct 19, 2011 | 10.70 | 10.70 | 10.62 | 10.62 | 1,503 | -0.08(-0.75%) |
Oct 18, 2011 | 10.63 | 10.70 | 10.63 | 10.70 | 1,866 | +0.02(+0.21%) |
Oct 17, 2011 | 10.61 | 10.68 | 10.60 | 10.68 | 3,029 | -0.12(-1.08%) |
Oct 14, 2011 | 10.79 | 10.80 | 10.78 | 10.80 | 5,783 | +0.03(+0.27%) |
Oct 13, 2011 | 10.77 | 10.77 | 10.77 | 10.77 | 136 | -0.06(-0.54%) |
Oct 12, 2011 | 10.71 | 10.88 | 10.69 | 10.82 | 11,778 | +0.11(+1.06%) |
Oct 11, 2011 | 10.82 | 10.82 | 10.71 | 10.71 | 4,700 | -0.04(-0.37%) |
Oct 10, 2011 | 10.76 | 10.80 | 10.72 | 10.75 | 11,489 | +0.07(+0.68%) |
Oct 07, 2011 | 10.81 | 10.81 | 10.68 | 10.68 | 2,043 | +0.00(+0.01%) |
Oct 06, 2011 | 10.50 | 10.68 | 10.50 | 10.68 | 3,554 | +0.13(+1.25%) |
Oct 05, 2011 | 10.44 | 10.55 | 10.44 | 10.55 | 957 | -0.11(-1.03%) |
Oct 04, 2011 | 10.43 | 10.66 | 10.40 | 10.66 | 14,350 | +0.22(+2.12%) |
Oct 03, 2011 | 10.58 | 10.62 | 10.42 | 10.44 | 3,973 | -0.03(-0.29%) |
Sep 30, 2011 | 10.68 | 10.68 | 10.47 | 10.47 | 3,427 | -0.14(-1.31%) |
Sep 29, 2011 | 10.77 | 10.77 | 10.61 | 10.61 | 5,468 | -0.04(-0.34%) |
Sep 28, 2011 | 10.74 | 10.96 | 10.64 | 10.64 | 52,897 | -0.09(-0.82%) |
Sep 27, 2011 | 10.73 | 10.73 | 10.73 | 10.73 | 262 | +0.05(+0.48%) |
Sep 26, 2011 | 10.59 | 10.70 | 10.59 | 10.68 | 7,702 | -0.12(-1.08%) |
Sep 23, 2011 | 10.69 | 10.84 | 10.62 | 10.80 | 5,449 | +0.22(+2.08%) |
Sep 22, 2011 | 10.76 | 10.76 | 10.58 | 10.58 | 4,447 | -0.15(-1.43%) |
Sep 21, 2011 | 10.95 | 11.02 | 10.73 | 10.73 | 40,525 | -0.07(-0.61%) |
Sep 20, 2011 | 10.78 | 10.80 | 10.78 | 10.80 | 2,324 | -0.06(-0.54%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.76 | 10.85 | 9,041 | -0.12(-1.07%) |
Sep 16, 2011 | 10.84 | 11.10 | 10.84 | 10.97 | 14,629 | -0.01(-0.13%) |
Sep 15, 2011 | 11.04 | 11.04 | 10.98 | 10.99 | 1,151 | -0.10(-0.92%) |
Sep 14, 2011 | 10.98 | 11.09 | 10.98 | 11.09 | 3,554 | +0.17(+1.53%) |
Sep 13, 2011 | 10.85 | 10.98 | 10.85 | 10.92 | 4,265 | +0.05(+0.48%) |
Sep 12, 2011 | 10.65 | 10.87 | 10.65 | 10.87 | 2,187 | +0.17(+1.57%) |
Sep 09, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 11,178 | -0.17(-1.58%) |
Sep 08, 2011 | 10.99 | 10.99 | 10.87 | 10.87 | 1,468 | -0.11(-1.03%) |
Sep 07, 2011 | 11.00 | 11.00 | 10.90 | 10.99 | 6,566 | +0.08(+0.74%) |
Sep 06, 2011 | 10.81 | 10.90 | 10.79 | 10.90 | 4,076 | +0.09(+0.81%) |
Sep 02, 2011 | 10.74 | 10.85 | 10.74 | 10.82 | 3,212 | -0.15(-1.40%) |
Sep 01, 2011 | 11.03 | 11.04 | 10.97 | 10.97 | 8,886 | -0.07(-0.66%) |
Aug 31, 2011 | 11.07 | 11.11 | 10.99 | 11.04 | 28,020 | -0.01(-0.13%) |
Aug 30, 2011 | 11.02 | 11.06 | 11.02 | 11.06 | 557 | +0.09(+0.80%) |
Aug 29, 2011 | 10.99 | 11.04 | 10.94 | 10.97 | 5,843 | +0.24(+2.25%) |
Aug 26, 2011 | 10.53 | 10.85 | 10.52 | 10.73 | 9,296 | +0.02(+0.20%) |
Aug 25, 2011 | 10.68 | 10.71 | 10.68 | 10.71 | 1,358 | -0.14(-1.28%) |
Aug 24, 2011 | 10.82 | 10.85 | 10.75 | 10.85 | 2,670 | +0.02(+0.20%) |
Aug 23, 2011 | 10.74 | 10.82 | 10.69 | 10.82 | 1,442 | +0.17(+1.58%) |
Aug 22, 2011 | 10.88 | 10.88 | 10.59 | 10.66 | 12,326 | +0.15(+1.39%) |
Aug 19, 2011 | 10.42 | 10.64 | 10.42 | 10.51 | 3,828 | -0.07(-0.62%) |
Aug 18, 2011 | 10.77 | 10.77 | 10.57 | 10.58 | 1,955 | -0.20(-1.82%) |
Aug 17, 2011 | 10.82 | 10.82 | 10.77 | 10.77 | 2,205 | -0.08(-0.75%) |
Aug 16, 2011 | 10.85 | 10.85 | 10.85 | 10.85 | 136 | +0.04(+0.34%) |
Aug 15, 2011 | 10.92 | 10.92 | 10.74 | 10.82 | 1,994 | -0.15(-1.40%) |
Aug 12, 2011 | 11.07 | 11.07 | 10.97 | 10.97 | 820 | +0.00(+0.00%) |
Aug 11, 2011 | 10.71 | 11.03 | 10.71 | 10.97 | 20,792 | +0.27(+2.53%) |
Aug 10, 2011 | 10.66 | 10.76 | 10.38 | 10.70 | 17,262 | +0.16(+1.53%) |
Aug 09, 2011 | 10.64 | 10.93 | 10.54 | 10.54 | 24,768 | +0.08(+0.77%) |
Aug 08, 2011 | 10.90 | 10.90 | 10.46 | 10.46 | 20,807 | -0.50(-4.60%) |
Aug 05, 2011 | 10.82 | 11.06 | 10.72 | 10.96 | 111,588 | +0.10(+0.94%) |
Aug 04, 2011 | 11.19 | 11.19 | 10.86 | 10.86 | 25,949 | -0.33(-2.94%) |
Aug 03, 2011 | 11.03 | 11.23 | 11.03 | 11.19 | 3,185 | +0.11(+0.99%) |
Aug 02, 2011 | 11.07 | 11.23 | 11.07 | 11.08 | 11,444 | +0.01(+0.11%) |