Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.15 | 10.41 | 10.04 | 10.06 | 226,511 | -0.25(-2.39%) |
Sep 29, 2011 | 10.32 | 10.47 | 10.07 | 10.31 | 240,980 | +0.20(+1.97%) |
Sep 28, 2011 | 10.51 | 10.62 | 10.11 | 10.11 | 268,226 | -0.37(-3.57%) |
Sep 27, 2011 | 10.48 | 10.75 | 10.36 | 10.48 | 222,721 | +0.21(+2.01%) |
Sep 26, 2011 | 10.29 | 10.43 | 10.12 | 10.27 | 234,560 | +0.06(+0.62%) |
Sep 23, 2011 | 10.02 | 10.31 | 10.01 | 10.21 | 234,485 | +0.17(+1.74%) |
Sep 22, 2011 | 10.09 | 10.29 | 9.884 | 10.04 | 340,110 | -0.32(-3.07%) |
Sep 21, 2011 | 10.74 | 10.84 | 10.31 | 10.35 | 309,390 | -0.38(-3.56%) |
Sep 20, 2011 | 10.70 | 10.78 | 10.66 | 10.74 | 285,080 | +0.09(+0.82%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.62 | 10.65 | 196,047 | -0.39(-3.53%) |
Sep 16, 2011 | 11.00 | 11.18 | 10.96 | 11.04 | 330,145 | +0.12(+1.09%) |
Sep 15, 2011 | 10.75 | 10.96 | 10.70 | 10.92 | 194,683 | +0.25(+2.31%) |
Sep 14, 2011 | 10.60 | 10.82 | 10.39 | 10.67 | 206,732 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.59 | 10.18 | 10.53 | 314,004 | +0.30(+2.96%) |
Sep 12, 2011 | 10.04 | 10.25 | 9.996 | 10.23 | 215,805 | +0.04(+0.39%) |
Sep 09, 2011 | 10.28 | 10.36 | 10.04 | 10.19 | 345,679 | -0.18(-1.69%) |
Sep 08, 2011 | 10.40 | 10.61 | 10.33 | 10.36 | 262,755 | -0.09(-0.84%) |
Sep 07, 2011 | 10.21 | 10.51 | 10.16 | 10.45 | 265,340 | +0.40(+3.96%) |
Sep 06, 2011 | 9.860 | 10.08 | 9.829 | 10.05 | 420,249 | -0.09(-0.86%) |
Sep 02, 2011 | 10.34 | 10.42 | 10.12 | 10.14 | 717,311 | -0.41(-3.85%) |
Sep 01, 2011 | 10.66 | 10.78 | 10.49 | 10.54 | 341,016 | -0.09(-0.82%) |
Aug 31, 2011 | 10.54 | 10.78 | 10.41 | 10.63 | 390,564 | +0.15(+1.44%) |
Aug 30, 2011 | 10.32 | 10.54 | 10.29 | 10.48 | 343,072 | +0.11(+1.07%) |
Aug 29, 2011 | 10.28 | 10.39 | 10.23 | 10.37 | 530,585 | +0.17(+1.64%) |
Aug 26, 2011 | 10.12 | 10.29 | 9.868 | 10.20 | 297,015 | +0.03(+0.31%) |
Aug 25, 2011 | 10.60 | 10.60 | 10.15 | 10.17 | 348,276 | -0.37(-3.55%) |
Aug 24, 2011 | 10.47 | 10.78 | 10.34 | 10.54 | 324,811 | +0.04(+0.38%) |
Aug 23, 2011 | 10.08 | 10.53 | 9.972 | 10.51 | 304,114 | +0.49(+4.93%) |
Aug 22, 2011 | 10.45 | 10.58 | 9.972 | 10.01 | 500,309 | -0.22(-2.18%) |
Aug 19, 2011 | 10.46 | 10.74 | 10.18 | 10.23 | 325,786 | -0.36(-3.38%) |
Aug 18, 2011 | 10.80 | 10.83 | 10.51 | 10.59 | 429,221 | -0.49(-4.38%) |
Aug 17, 2011 | 11.09 | 11.20 | 10.96 | 11.08 | 311,940 | +0.02(+0.14%) |
Aug 16, 2011 | 10.70 | 11.13 | 10.62 | 11.06 | 556,044 | +0.29(+2.66%) |
Aug 15, 2011 | 10.62 | 10.99 | 10.62 | 10.78 | 493,327 | -0.37(-3.35%) |
Aug 12, 2011 | 11.21 | 11.36 | 10.85 | 11.15 | 291,785 | +0.02(+0.21%) |
Aug 11, 2011 | 10.90 | 11.27 | 10.89 | 11.13 | 649,378 | +0.28(+2.57%) |
Aug 10, 2011 | 10.92 | 11.19 | 10.77 | 10.85 | 556,732 | -0.31(-2.78%) |
Aug 09, 2011 | 11.27 | 11.41 | 10.44 | 11.16 | 685,563 | +0.01(+0.07%) |
Aug 08, 2011 | 11.86 | 12.19 | 11.13 | 11.15 | 554,361 | -1.00(-8.25%) |
Aug 05, 2011 | 12.46 | 12.60 | 11.95 | 12.15 | 590,189 | -0.24(-1.93%) |
Aug 04, 2011 | 12.51 | 12.65 | 12.26 | 12.39 | 528,781 | -0.33(-2.57%) |
Aug 03, 2011 | 12.90 | 12.90 | 11.28 | 12.72 | 1,022,198 | -0.87(-6.39%) |
Aug 02, 2011 | 13.98 | 14.19 | 13.58 | 13.59 | 312,704 | -0.49(-3.45%) |
Aug 01, 2011 | 14.25 | 14.25 | 13.95 | 14.07 | 211,072 | -0.06(-0.45%) |
Jul 29, 2011 | 14.13 | 14.30 | 13.95 | 14.13 | 184,012 | -0.10(-0.67%) |
Jul 28, 2011 | 14.33 | 14.41 | 14.19 | 14.23 | 160,422 | -0.09(-0.61%) |
Jul 27, 2011 | 14.49 | 14.56 | 14.25 | 14.32 | 213,964 | -0.21(-1.42%) |
Jul 26, 2011 | 14.76 | 14.76 | 14.46 | 14.52 | 90,261 | -0.23(-1.56%) |
Jul 25, 2011 | 14.68 | 14.88 | 14.54 | 14.75 | 115,852 | -0.02(-0.16%) |
Jul 22, 2011 | 14.88 | 14.98 | 14.78 | 14.78 | 86,429 | -0.18(-1.22%) |
Jul 21, 2011 | 14.88 | 15.06 | 14.71 | 14.96 | 203,804 | +0.18(+1.18%) |
Jul 20, 2011 | 14.73 | 14.87 | 14.60 | 14.79 | 115,054 | +0.10(+0.65%) |
Jul 19, 2011 | 14.56 | 14.88 | 14.53 | 14.69 | 272,582 | +0.22(+1.54%) |
Jul 18, 2011 | 14.68 | 14.68 | 14.43 | 14.47 | 162,044 | -0.23(-1.57%) |
Jul 15, 2011 | 14.79 | 14.82 | 14.50 | 14.70 | 229,959 | -0.02(-0.11%) |
Jul 14, 2011 | 14.95 | 15.03 | 14.71 | 14.72 | 172,056 | -0.18(-1.23%) |
Jul 13, 2011 | 15.05 | 15.05 | 14.82 | 14.90 | 241,931 | -0.06(-0.43%) |
Jul 12, 2011 | 14.95 | 15.09 | 14.84 | 14.96 | 291,383 | +0.00(+0.00%) |
Jul 11, 2011 | 14.97 | 15.10 | 14.91 | 14.96 | 151,854 | -0.09(-0.58%) |
Jul 08, 2011 | 15.07 | 15.26 | 14.91 | 15.05 | 194,790 | -0.13(-0.84%) |
Jul 07, 2011 | 15.48 | 15.60 | 15.08 | 15.18 | 370,714 | -0.14(-0.88%) |
Jul 06, 2011 | 14.99 | 15.36 | 14.96 | 15.31 | 312,245 | +0.34(+2.29%) |
Jul 05, 2011 | 14.79 | 14.97 | 14.75 | 14.97 | 142,606 | +0.10(+0.70%) |