Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.41 | 10.67 | 10.38 | 10.41 | 4,096,691 | -0.07(-0.66%) |
Sep 29, 2011 | 10.41 | 10.54 | 10.34 | 10.48 | 3,830,029 | +0.21(+2.03%) |
Sep 28, 2011 | 10.74 | 10.74 | 10.26 | 10.27 | 3,747,721 | -0.40(-3.79%) |
Sep 27, 2011 | 10.73 | 10.87 | 10.63 | 10.68 | 3,740,409 | +0.13(+1.21%) |
Sep 26, 2011 | 10.37 | 10.56 | 10.34 | 10.55 | 2,799,776 | +0.19(+1.86%) |
Sep 23, 2011 | 10.26 | 10.43 | 10.16 | 10.36 | 3,036,483 | +0.05(+0.49%) |
Sep 22, 2011 | 10.28 | 10.36 | 10.15 | 10.31 | 3,936,864 | -0.17(-1.62%) |
Sep 21, 2011 | 10.71 | 10.77 | 10.47 | 10.48 | 2,682,980 | -0.25(-2.30%) |
Sep 20, 2011 | 10.71 | 10.83 | 10.69 | 10.73 | 2,362,442 | +0.04(+0.36%) |
Sep 19, 2011 | 10.66 | 10.73 | 10.56 | 10.69 | 1,874,349 | -0.10(-0.96%) |
Sep 16, 2011 | 10.74 | 10.88 | 10.71 | 10.79 | 4,039,806 | +0.11(+1.01%) |
Sep 15, 2011 | 10.72 | 10.75 | 10.57 | 10.68 | 4,424,440 | +0.01(+0.11%) |
Sep 14, 2011 | 10.44 | 10.76 | 10.34 | 10.67 | 3,693,909 | +0.24(+2.29%) |
Sep 13, 2011 | 10.40 | 10.47 | 10.30 | 10.43 | 3,106,829 | +0.07(+0.63%) |
Sep 12, 2011 | 10.25 | 10.40 | 10.22 | 10.37 | 3,143,338 | +0.05(+0.49%) |
Sep 09, 2011 | 10.49 | 10.49 | 10.26 | 10.32 | 3,127,128 | -0.30(-2.83%) |
Sep 08, 2011 | 10.50 | 10.71 | 10.49 | 10.62 | 4,562,807 | +0.08(+0.77%) |
Sep 07, 2011 | 10.41 | 10.54 | 10.40 | 10.54 | 3,529,484 | +0.22(+2.13%) |
Sep 06, 2011 | 10.20 | 10.34 | 10.14 | 10.32 | 3,889,150 | -0.13(-1.29%) |
Sep 02, 2011 | 10.42 | 10.56 | 10.39 | 10.45 | 3,573,786 | -0.10(-0.91%) |
Sep 01, 2011 | 10.65 | 10.74 | 10.52 | 10.55 | 3,545,139 | -0.09(-0.87%) |
Aug 31, 2011 | 10.66 | 10.71 | 10.54 | 10.64 | 4,691,830 | +0.05(+0.44%) |
Aug 30, 2011 | 10.60 | 10.66 | 10.48 | 10.59 | 2,916,557 | -0.02(-0.15%) |
Aug 29, 2011 | 10.38 | 10.62 | 10.38 | 10.61 | 2,460,379 | +0.29(+2.84%) |
Aug 26, 2011 | 10.18 | 10.34 | 9.970 | 10.32 | 4,616,837 | +0.16(+1.56%) |
Aug 25, 2011 | 10.91 | 10.91 | 10.06 | 10.16 | 7,970,020 | -0.80(-7.31%) |
Aug 24, 2011 | 10.89 | 11.04 | 10.87 | 10.96 | 4,473,529 | +0.04(+0.39%) |
Aug 23, 2011 | 10.75 | 10.93 | 10.59 | 10.92 | 5,979,341 | +0.13(+1.25%) |
Aug 22, 2011 | 10.83 | 10.88 | 10.68 | 10.78 | 4,573,693 | +0.11(+1.01%) |
Aug 19, 2011 | 10.66 | 10.92 | 10.64 | 10.68 | 3,424,814 | -0.13(-1.21%) |
Aug 18, 2011 | 10.72 | 10.90 | 10.65 | 10.81 | 4,078,939 | -0.21(-1.92%) |
Aug 17, 2011 | 10.99 | 11.11 | 10.94 | 11.02 | 2,421,235 | +0.08(+0.74%) |
Aug 16, 2011 | 10.80 | 10.98 | 10.74 | 10.94 | 2,765,898 | +0.08(+0.71%) |
Aug 15, 2011 | 10.74 | 10.87 | 10.66 | 10.86 | 1,920,387 | +0.19(+1.81%) |
Aug 12, 2011 | 10.60 | 10.72 | 10.50 | 10.67 | 2,937,124 | +0.17(+1.61%) |
Aug 11, 2011 | 10.32 | 10.63 | 10.17 | 10.50 | 5,046,953 | +0.20(+1.95%) |
Aug 10, 2011 | 10.36 | 10.54 | 10.25 | 10.30 | 7,667,773 | -0.22(-2.12%) |
Aug 09, 2011 | 10.55 | 10.54 | 10.000 | 10.52 | 6,947,248 | +0.21(+2.02%) |
Aug 08, 2011 | 10.55 | 10.69 | 10.31 | 10.31 | 5,428,729 | -0.45(-4.15%) |
Aug 05, 2011 | 10.62 | 10.87 | 10.42 | 10.76 | 5,302,176 | +0.25(+2.42%) |
Aug 04, 2011 | 10.79 | 10.90 | 10.51 | 10.51 | 4,756,208 | -0.52(-4.75%) |
Aug 03, 2011 | 10.89 | 11.04 | 10.79 | 11.03 | 3,919,782 | +0.13(+1.17%) |
Aug 02, 2011 | 11.01 | 11.09 | 10.90 | 10.90 | 3,463,998 | -0.14(-1.29%) |
Aug 01, 2011 | 11.30 | 11.30 | 11.01 | 11.04 | 3,852,755 | -0.12(-1.07%) |
Jul 29, 2011 | 11.19 | 11.27 | 11.10 | 11.16 | 2,533,984 | -0.09(-0.82%) |
Jul 28, 2011 | 11.31 | 11.40 | 11.25 | 11.26 | 1,321,249 | -0.03(-0.31%) |
Jul 27, 2011 | 11.51 | 11.52 | 11.28 | 11.29 | 2,281,506 | -0.25(-2.14%) |
Jul 26, 2011 | 11.66 | 11.67 | 11.53 | 11.54 | 1,846,660 | -0.10(-0.83%) |
Jul 25, 2011 | 11.63 | 11.72 | 11.60 | 11.63 | 2,186,906 | -0.04(-0.33%) |
Jul 22, 2011 | 11.73 | 11.73 | 11.65 | 11.67 | 1,814,792 | -0.03(-0.26%) |
Jul 21, 2011 | 11.58 | 11.71 | 11.51 | 11.70 | 2,331,047 | +0.19(+1.64%) |
Jul 20, 2011 | 11.56 | 11.57 | 11.47 | 11.52 | 1,262,691 | -0.05(-0.44%) |
Jul 19, 2011 | 11.35 | 11.58 | 11.34 | 11.57 | 1,821,169 | +0.25(+2.24%) |
Jul 18, 2011 | 11.41 | 11.41 | 11.22 | 11.31 | 1,699,261 | -0.10(-0.91%) |
Jul 15, 2011 | 11.37 | 11.43 | 11.28 | 11.42 | 2,755,801 | +0.06(+0.54%) |
Jul 14, 2011 | 11.35 | 11.44 | 11.30 | 11.36 | 3,196,052 | +0.05(+0.41%) |
Jul 13, 2011 | 11.37 | 11.42 | 11.28 | 11.31 | 1,572,720 | -0.01(-0.07%) |
Jul 12, 2011 | 11.20 | 11.37 | 11.20 | 11.32 | 2,493,951 | +0.07(+0.61%) |
Jul 11, 2011 | 11.37 | 11.38 | 11.20 | 11.25 | 3,138,718 | -0.23(-2.04%) |
Jul 08, 2011 | 11.34 | 11.48 | 11.29 | 11.48 | 5,105,521 | +0.03(+0.23%) |
Jul 07, 2011 | 11.68 | 11.68 | 11.41 | 11.45 | 5,992,941 | -0.17(-1.45%) |
Jul 06, 2011 | 11.53 | 11.63 | 11.50 | 11.62 | 2,856,419 | +0.09(+0.77%) |
Jul 05, 2011 | 11.52 | 11.54 | 11.45 | 11.54 | 2,465,109 | -0.00(-0.03%) |