Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.37 | 10.47 | 10.35 | 10.40 | 277,417 | -0.03(-0.30%) |
Sep 29, 2011 | 10.41 | 10.48 | 10.36 | 10.43 | 280,731 | +0.11(+1.07%) |
Sep 28, 2011 | 10.62 | 10.78 | 10.32 | 10.32 | 391,011 | -0.34(-3.19%) |
Sep 27, 2011 | 10.86 | 10.92 | 10.08 | 10.66 | 1,603,141 | -0.12(-1.12%) |
Sep 26, 2011 | 10.98 | 11.14 | 10.74 | 10.78 | 383,478 | -0.17(-1.58%) |
Sep 23, 2011 | 10.91 | 11.25 | 10.83 | 10.95 | 271,699 | -0.05(-0.48%) |
Sep 22, 2011 | 11.05 | 11.22 | 10.88 | 11.01 | 376,911 | -0.30(-2.64%) |
Sep 21, 2011 | 11.47 | 11.51 | 11.28 | 11.30 | 281,151 | -0.09(-0.78%) |
Sep 20, 2011 | 11.42 | 11.55 | 11.36 | 11.39 | 427,397 | +0.00(+0.00%) |
Sep 19, 2011 | 11.03 | 11.40 | 10.98 | 11.39 | 666,088 | +0.26(+2.31%) |
Sep 16, 2011 | 11.23 | 11.45 | 11.02 | 11.14 | 487,737 | -0.09(-0.84%) |
Sep 15, 2011 | 11.52 | 11.57 | 11.22 | 11.23 | 391,950 | -0.19(-1.70%) |
Sep 14, 2011 | 11.37 | 11.47 | 11.26 | 11.42 | 321,403 | +0.10(+0.92%) |
Sep 13, 2011 | 10.97 | 11.35 | 10.94 | 11.32 | 232,071 | +0.36(+3.30%) |
Sep 12, 2011 | 10.93 | 11.03 | 10.78 | 10.96 | 297,909 | -0.12(-1.04%) |
Sep 09, 2011 | 11.11 | 11.22 | 11.05 | 11.07 | 241,962 | -0.04(-0.38%) |
Sep 08, 2011 | 11.21 | 11.28 | 11.01 | 11.12 | 332,674 | -0.12(-1.07%) |
Sep 07, 2011 | 11.05 | 11.27 | 10.96 | 11.24 | 319,044 | +0.29(+2.68%) |
Sep 06, 2011 | 10.92 | 10.96 | 10.55 | 10.94 | 554,937 | -0.12(-1.04%) |
Sep 02, 2011 | 11.00 | 11.52 | 10.86 | 11.06 | 530,423 | -0.34(-2.94%) |
Sep 01, 2011 | 11.57 | 11.67 | 11.39 | 11.39 | 584,652 | -0.17(-1.51%) |
Aug 31, 2011 | 11.58 | 11.78 | 11.46 | 11.57 | 645,611 | +0.10(+0.89%) |
Aug 30, 2011 | 11.24 | 11.52 | 11.13 | 11.46 | 765,525 | +0.34(+3.08%) |
Aug 29, 2011 | 10.77 | 11.25 | 10.77 | 11.12 | 551,948 | +0.53(+5.03%) |
Aug 26, 2011 | 10.29 | 10.60 | 10.14 | 10.59 | 393,813 | +0.27(+2.63%) |
Aug 25, 2011 | 10.28 | 10.50 | 10.09 | 10.32 | 445,607 | +0.05(+0.45%) |
Aug 24, 2011 | 10.32 | 10.40 | 10.19 | 10.27 | 675,174 | -0.06(-0.60%) |
Aug 23, 2011 | 10.37 | 10.39 | 10.22 | 10.33 | 551,821 | +0.12(+1.20%) |
Aug 22, 2011 | 10.59 | 10.66 | 10.19 | 10.21 | 367,642 | -0.09(-0.84%) |
Aug 19, 2011 | 10.35 | 10.55 | 10.24 | 10.30 | 468,071 | -0.09(-0.89%) |
Aug 18, 2011 | 10.51 | 10.55 | 10.32 | 10.39 | 471,643 | -0.23(-2.17%) |
Aug 17, 2011 | 10.62 | 10.79 | 10.60 | 10.62 | 437,219 | +0.01(+0.05%) |
Aug 16, 2011 | 10.62 | 10.77 | 10.51 | 10.61 | 498,396 | -0.06(-0.58%) |
Aug 15, 2011 | 10.45 | 10.84 | 10.38 | 10.68 | 714,733 | +0.24(+2.31%) |
Aug 12, 2011 | 10.79 | 10.86 | 10.37 | 10.44 | 585,509 | -0.26(-2.39%) |
Aug 11, 2011 | 10.27 | 10.76 | 10.27 | 10.69 | 708,931 | +0.42(+4.14%) |
Aug 10, 2011 | 10.35 | 10.68 | 10.18 | 10.27 | 878,654 | -0.17(-1.67%) |
Aug 09, 2011 | 9.596 | 10.44 | 9.371 | 10.44 | 1,469,396 | +1.25(+13.66%) |
Aug 08, 2011 | 9.596 | 9.678 | 9.094 | 9.186 | 1,654,610 | -0.84(-8.42%) |
Aug 05, 2011 | 9.980 | 10.18 | 9.780 | 10.03 | 1,304,746 | +0.10(+0.98%) |
Aug 04, 2011 | 10.14 | 10.19 | 9.918 | 9.934 | 852,468 | -0.29(-2.81%) |
Aug 03, 2011 | 10.28 | 10.34 | 10.10 | 10.22 | 954,108 | -0.02(-0.20%) |
Aug 02, 2011 | 10.43 | 10.50 | 10.23 | 10.24 | 594,309 | -0.16(-1.58%) |
Aug 01, 2011 | 10.51 | 10.62 | 10.37 | 10.40 | 830,837 | +0.08(+0.79%) |
Jul 29, 2011 | 10.28 | 10.49 | 10.18 | 10.32 | 726,693 | -0.01(-0.10%) |
Jul 28, 2011 | 10.35 | 10.46 | 10.30 | 10.33 | 679,293 | +0.02(+0.15%) |
Jul 27, 2011 | 10.35 | 10.42 | 10.19 | 10.32 | 1,136,274 | -0.03(-0.25%) |
Jul 26, 2011 | 10.81 | 10.82 | 10.29 | 10.34 | 1,650,466 | -0.46(-4.22%) |
Jul 25, 2011 | 11.19 | 11.21 | 10.79 | 10.80 | 1,489,499 | -0.45(-3.96%) |
Jul 22, 2011 | 11.25 | 11.26 | 11.21 | 11.24 | 532,842 | -0.16(-1.39%) |
Jul 21, 2011 | 11.34 | 11.57 | 11.33 | 11.40 | 557,598 | -0.09(-0.80%) |
Jul 20, 2011 | 11.37 | 11.52 | 11.34 | 11.50 | 312,213 | +0.18(+1.63%) |
Jul 19, 2011 | 11.24 | 11.34 | 11.20 | 11.31 | 357,488 | +0.08(+0.68%) |
Jul 18, 2011 | 11.32 | 11.34 | 11.19 | 11.23 | 500,947 | -0.09(-0.81%) |
Jul 15, 2011 | 11.50 | 11.56 | 11.32 | 11.33 | 592,960 | -0.16(-1.38%) |
Jul 14, 2011 | 11.60 | 11.77 | 11.45 | 11.49 | 358,736 | -0.12(-1.06%) |
Jul 13, 2011 | 11.67 | 11.78 | 11.57 | 11.61 | 431,756 | -0.09(-0.79%) |
Jul 12, 2011 | 11.62 | 11.78 | 11.53 | 11.70 | 342,872 | +0.07(+0.62%) |
Jul 11, 2011 | 11.80 | 11.80 | 11.60 | 11.63 | 446,167 | -0.20(-1.73%) |
Jul 08, 2011 | 11.70 | 11.86 | 11.65 | 11.83 | 388,602 | +0.03(+0.26%) |
Jul 07, 2011 | 11.90 | 11.91 | 11.78 | 11.80 | 315,721 | -0.02(-0.17%) |
Jul 06, 2011 | 11.67 | 11.85 | 11.65 | 11.82 | 376,053 | +0.17(+1.45%) |
Jul 05, 2011 | 11.79 | 11.79 | 11.62 | 11.65 | 303,054 | -0.11(-0.91%) |