Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.652 | 9.711 | 9.328 | 9.328 | 7,380 | -0.47(-4.80%) |
Sep 29, 2011 | 10.03 | 10.04 | 9.798 | 9.798 | 2,000 | -0.20(-1.95%) |
Sep 28, 2011 | 10.000 | 10.07 | 9.990 | 9.993 | 3,000 | -0.25(-2.47%) |
Sep 27, 2011 | 10.01 | 10.25 | 10.00 | 10.25 | 3,400 | +0.34(+3.39%) |
Sep 26, 2011 | 9.879 | 9.911 | 9.730 | 9.911 | 4,500 | +0.15(+1.53%) |
Sep 23, 2011 | 9.731 | 9.912 | 9.719 | 9.761 | 1,300 | +0.02(+0.24%) |
Sep 22, 2011 | 10.17 | 10.20 | 9.675 | 9.737 | 14,000 | -0.74(-7.08%) |
Sep 21, 2011 | 10.59 | 10.59 | 10.44 | 10.48 | 4,700 | -0.32(-2.93%) |
Sep 20, 2011 | 10.54 | 10.80 | 10.54 | 10.80 | 2,700 | +0.28(+2.68%) |
Sep 19, 2011 | 10.66 | 10.71 | 10.49 | 10.51 | 8,500 | -0.05(-0.44%) |
Sep 16, 2011 | 10.44 | 10.56 | 10.25 | 10.56 | 2,700 | +0.13(+1.23%) |
Sep 15, 2011 | 10.42 | 10.43 | 10.42 | 10.43 | 600 | +0.11(+1.05%) |
Sep 14, 2011 | 10.29 | 10.32 | 10.29 | 10.32 | 2,400 | -0.05(-0.46%) |
Sep 13, 2011 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | +0.08(+0.75%) |
Sep 12, 2011 | 10.19 | 10.29 | 10.19 | 10.29 | 1,900 | +0.05(+0.47%) |
Sep 09, 2011 | 10.29 | 10.30 | 10.23 | 10.24 | 4,700 | +0.00(+0.00%) |
Sep 08, 2011 | 10.42 | 10.42 | 10.24 | 10.24 | 3,700 | -0.14(-1.31%) |
Sep 07, 2011 | 10.38 | 10.38 | 10.38 | 10.38 | 1,000 | +0.01(+0.14%) |
Sep 06, 2011 | 10.26 | 10.37 | 10.23 | 10.37 | 3,800 | +0.10(+0.95%) |
Sep 02, 2011 | 10.34 | 10.34 | 10.25 | 10.27 | 1,500 | -0.07(-0.66%) |
Sep 01, 2011 | 10.36 | 10.36 | 10.34 | 10.34 | 1,000 | +0.09(+0.84%) |
Aug 31, 2011 | 10.49 | 10.49 | 10.25 | 10.25 | 3,800 | -0.18(-1.72%) |
Aug 30, 2011 | 10.35 | 10.43 | 10.35 | 10.43 | 3,100 | +0.17(+1.64%) |
Aug 29, 2011 | 10.50 | 10.50 | 10.26 | 10.26 | 1,700 | +0.09(+0.88%) |
Aug 26, 2011 | 10.05 | 10.17 | 10.05 | 10.17 | 1,100 | +0.03(+0.26%) |
Aug 25, 2011 | 10.09 | 10.17 | 10.09 | 10.15 | 5,500 | +0.09(+0.92%) |
Aug 24, 2011 | 10.03 | 10.05 | 10.02 | 10.05 | 500 | -0.00(-0.02%) |
Aug 23, 2011 | 9.939 | 10.07 | 9.939 | 10.06 | 3,700 | +0.01(+0.07%) |
Aug 22, 2011 | 10.11 | 10.26 | 10.01 | 10.05 | 6,700 | -0.07(-0.71%) |
Aug 19, 2011 | 10.05 | 10.21 | 10.05 | 10.12 | 9,100 | +0.01(+0.12%) |
Aug 18, 2011 | 10.14 | 10.14 | 9.983 | 10.11 | 6,200 | -0.18(-1.75%) |
Aug 17, 2011 | 10.29 | 10.29 | 10.20 | 10.29 | 5,300 | +0.12(+1.18%) |
Aug 16, 2011 | 10.36 | 10.37 | 10.15 | 10.17 | 7,200 | -0.01(-0.11%) |
Aug 15, 2011 | 10.12 | 10.18 | 10.04 | 10.18 | 5,200 | -0.05(-0.52%) |
Aug 12, 2011 | 10.64 | 10.64 | 10.18 | 10.24 | 8,000 | +0.09(+0.87%) |
Aug 11, 2011 | 9.924 | 10.15 | 9.890 | 10.15 | 16,700 | +0.22(+2.17%) |
Aug 10, 2011 | 9.941 | 10.13 | 9.902 | 9.931 | 25,200 | -0.01(-0.11%) |
Aug 09, 2011 | 10.60 | 10.60 | 9.826 | 9.942 | 13,700 | -0.36(-3.51%) |
Aug 08, 2011 | 10.74 | 10.79 | 10.27 | 10.30 | 32,042 | -0.78(-7.05%) |
Aug 05, 2011 | 10.93 | 11.08 | 10.75 | 11.08 | 15,100 | +0.10(+0.93%) |
Aug 04, 2011 | 11.16 | 11.21 | 10.96 | 10.98 | 17,900 | -0.45(-3.90%) |
Aug 03, 2011 | 11.32 | 11.43 | 11.14 | 11.43 | 6,200 | -0.04(-0.33%) |
Aug 02, 2011 | 11.89 | 11.90 | 11.35 | 11.47 | 7,200 | +0.01(+0.05%) |
Jul 29, 2011 | 11.46 | 11.46 | 11.46 | 0 | -0.15(-1.26%) | |
Jul 28, 2011 | 11.83 | 11.83 | 11.61 | 11.61 | 7,200 | -0.37(-3.10%) |
Jul 27, 2011 | 12.00 | 12.06 | 11.66 | 11.98 | 9,500 | -0.05(-0.43%) |
Jul 26, 2011 | 12.05 | 12.05 | 12.03 | 12.03 | 1,000 | -0.04(-0.34%) |
Jul 25, 2011 | 12.03 | 12.09 | 11.99 | 12.07 | 3,300 | +0.04(+0.37%) |
Jul 22, 2011 | 12.03 | 12.03 | 12.03 | 12.03 | 3,100 | -0.38(-3.06%) |
Jul 21, 2011 | 12.39 | 12.45 | 12.39 | 12.40 | 900 | +0.12(+0.96%) |
Jul 20, 2011 | 12.41 | 12.41 | 12.20 | 12.29 | 5,000 | -0.09(-0.73%) |
Jul 19, 2011 | 12.11 | 12.38 | 12.07 | 12.38 | 4,500 | +0.32(+2.65%) |
Jul 18, 2011 | 11.81 | 12.06 | 11.81 | 12.06 | 3,300 | +0.02(+0.18%) |
Jul 15, 2011 | 11.80 | 12.04 | 11.80 | 12.04 | 1,800 | +0.24(+2.06%) |
Jul 14, 2011 | 12.06 | 12.06 | 11.79 | 11.79 | 400 | -0.49(-3.99%) |
Jul 13, 2011 | 12.20 | 12.28 | 12.20 | 12.28 | 1,300 | +0.25(+2.08%) |
Jul 12, 2011 | 11.92 | 12.03 | 11.92 | 12.03 | 300 | -0.04(-0.32%) |
Jul 11, 2011 | 11.98 | 12.07 | 11.59 | 12.07 | 5,600 | -0.04(-0.36%) |
Jul 08, 2011 | 12.18 | 12.21 | 12.12 | 12.12 | 7,100 | -0.27(-2.14%) |
Jul 07, 2011 | 12.35 | 12.40 | 12.35 | 12.38 | 900 | +0.09(+0.70%) |
Jul 06, 2011 | 12.33 | 12.33 | 12.30 | 12.30 | 1,100 | -0.14(-1.14%) |