Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 05, 2011 | 12.45 | 12.45 | 12.41 | 12.44 | 1,400 | -0.01(-0.10%) |
Jun 30, 2011 | 12.45 | 12.45 | 12.45 | 0 | +0.13(+1.06%) | |
Jun 29, 2011 | 12.12 | 12.32 | 12.12 | 12.32 | 2,400 | +0.42(+3.54%) |
Jun 28, 2011 | 11.96 | 12.03 | 11.90 | 11.90 | 900 | -0.23(-1.88%) |
Jun 27, 2011 | 12.08 | 12.13 | 11.99 | 12.13 | 5,400 | -0.03(-0.22%) |
Jun 24, 2011 | 12.19 | 12.19 | 12.15 | 12.15 | 600 | +0.05(+0.44%) |
Jun 23, 2011 | 12.11 | 12.14 | 11.96 | 12.10 | 7,800 | -0.04(-0.33%) |
Jun 22, 2011 | 12.22 | 12.26 | 12.14 | 12.14 | 4,200 | +0.04(+0.36%) |
Jun 21, 2011 | 11.98 | 12.10 | 11.97 | 12.10 | 3,300 | +0.23(+1.93%) |
Jun 20, 2011 | 11.85 | 11.88 | 11.85 | 11.87 | 3,800 | +0.28(+2.39%) |
Jun 17, 2011 | 11.25 | 11.59 | 11.22 | 11.59 | 2,200 | +0.40(+3.57%) |
Jun 16, 2011 | 11.16 | 11.20 | 11.13 | 11.19 | 7,100 | -0.10(-0.87%) |
Jun 15, 2011 | 11.48 | 11.66 | 11.25 | 11.29 | 7,300 | -0.21(-1.84%) |
Jun 14, 2011 | 11.40 | 11.53 | 11.40 | 11.50 | 1,500 | +0.11(+0.95%) |
Jun 13, 2011 | 11.18 | 11.47 | 11.18 | 11.39 | 1,800 | +0.23(+2.09%) |
Jun 10, 2011 | 11.25 | 11.34 | 11.15 | 11.16 | 11,700 | -0.09(-0.78%) |
Jun 09, 2011 | 11.25 | 11.28 | 11.25 | 11.25 | 12,300 | +0.02(+0.19%) |
Jun 08, 2011 | 11.19 | 11.29 | 11.15 | 11.23 | 10,122 | -0.08(-0.73%) |
Jun 07, 2011 | 11.46 | 11.48 | 11.21 | 11.31 | 13,800 | -0.18(-1.60%) |
Jun 06, 2011 | 11.37 | 11.76 | 11.32 | 11.49 | 24,200 | -0.46(-3.85%) |