Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.06 | 10.19 | 9.965 | 9.986 | 427,321 | -0.19(-1.87%) |
Sep 29, 2011 | 10.20 | 10.20 | 10.06 | 10.18 | 310,282 | +0.17(+1.69%) |
Sep 28, 2011 | 10.32 | 10.33 | 10.01 | 10.01 | 458,621 | -0.33(-3.20%) |
Sep 27, 2011 | 10.30 | 10.47 | 10.22 | 10.34 | 631,793 | +0.23(+2.23%) |
Sep 26, 2011 | 10.11 | 10.15 | 9.944 | 10.11 | 435,003 | +0.04(+0.35%) |
Sep 23, 2011 | 9.796 | 10.13 | 9.796 | 10.08 | 547,989 | +0.22(+2.21%) |
Sep 22, 2011 | 9.698 | 9.949 | 9.564 | 9.859 | 1,120,055 | -0.13(-1.34%) |
Sep 21, 2011 | 10.26 | 10.30 | 9.993 | 9.993 | 483,677 | -0.27(-2.61%) |
Sep 20, 2011 | 10.43 | 10.46 | 10.26 | 10.26 | 328,918 | -0.09(-0.88%) |
Sep 19, 2011 | 10.52 | 10.54 | 10.33 | 10.35 | 420,077 | -0.25(-2.39%) |
Sep 16, 2011 | 10.51 | 10.66 | 10.46 | 10.61 | 612,470 | +0.08(+0.80%) |
Sep 15, 2011 | 10.47 | 10.54 | 10.37 | 10.52 | 333,245 | +0.11(+1.08%) |
Sep 14, 2011 | 10.41 | 10.45 | 10.24 | 10.41 | 355,386 | +0.06(+0.54%) |
Sep 13, 2011 | 10.13 | 10.39 | 10.13 | 10.35 | 292,080 | +0.22(+2.15%) |
Sep 12, 2011 | 10.06 | 10.15 | 9.993 | 10.13 | 288,943 | -0.01(-0.14%) |
Sep 09, 2011 | 10.30 | 10.32 | 10.09 | 10.15 | 528,691 | -0.20(-1.91%) |
Sep 08, 2011 | 10.46 | 10.64 | 10.32 | 10.35 | 414,465 | -0.21(-2.00%) |
Sep 07, 2011 | 10.35 | 10.58 | 10.32 | 10.56 | 451,172 | +0.28(+2.74%) |
Sep 06, 2011 | 10.03 | 10.31 | 9.993 | 10.27 | 454,228 | -0.04(-0.41%) |
Sep 02, 2011 | 10.47 | 10.58 | 10.31 | 10.32 | 516,163 | -0.27(-2.59%) |
Sep 01, 2011 | 10.90 | 10.91 | 10.56 | 10.59 | 435,871 | -0.30(-2.78%) |
Aug 31, 2011 | 10.88 | 10.91 | 10.72 | 10.89 | 469,858 | +0.07(+0.65%) |
Aug 30, 2011 | 10.84 | 10.86 | 10.66 | 10.82 | 342,691 | -0.06(-0.52%) |
Aug 29, 2011 | 10.65 | 10.88 | 10.64 | 10.88 | 451,428 | +0.29(+2.72%) |
Aug 26, 2011 | 10.42 | 10.65 | 10.30 | 10.59 | 352,650 | +0.16(+1.55%) |
Aug 25, 2011 | 10.59 | 10.61 | 10.42 | 10.43 | 324,186 | -0.11(-1.07%) |
Aug 24, 2011 | 10.54 | 10.68 | 10.38 | 10.54 | 391,879 | -0.02(-0.20%) |
Aug 23, 2011 | 10.22 | 10.56 | 10.17 | 10.56 | 563,353 | +0.37(+3.66%) |
Aug 22, 2011 | 10.25 | 10.28 | 10.03 | 10.19 | 503,615 | +0.16(+1.61%) |
Aug 19, 2011 | 10.23 | 10.40 | 10.03 | 10.03 | 549,641 | -0.24(-2.33%) |
Aug 18, 2011 | 10.51 | 10.54 | 10.23 | 10.27 | 834,730 | -0.39(-3.70%) |
Aug 17, 2011 | 10.61 | 10.73 | 10.56 | 10.66 | 331,258 | +0.12(+1.14%) |
Aug 16, 2011 | 10.56 | 10.60 | 10.47 | 10.54 | 425,314 | -0.08(-0.80%) |
Aug 15, 2011 | 10.34 | 10.63 | 10.33 | 10.63 | 573,909 | +0.37(+3.64%) |
Aug 12, 2011 | 10.08 | 10.27 | 9.923 | 10.25 | 558,896 | +0.26(+2.61%) |
Aug 11, 2011 | 9.585 | 10.13 | 9.564 | 9.993 | 1,050,385 | +0.34(+3.50%) |
Aug 10, 2011 | 10.10 | 10.15 | 9.648 | 9.655 | 903,835 | -0.56(-5.44%) |
Aug 09, 2011 | 9.508 | 10.24 | 9.325 | 10.21 | 1,298,869 | +0.83(+8.85%) |
Aug 08, 2011 | 9.508 | 9.824 | 9.296 | 9.381 | 1,360,069 | -0.53(-5.39%) |
Aug 05, 2011 | 10.29 | 10.38 | 9.233 | 9.916 | 2,463,481 | -0.33(-3.23%) |
Aug 04, 2011 | 10.78 | 10.80 | 10.14 | 10.25 | 1,345,323 | -0.61(-5.64%) |
Aug 03, 2011 | 11.00 | 11.08 | 10.70 | 10.86 | 604,035 | -0.11(-1.03%) |
Aug 02, 2011 | 11.22 | 11.31 | 10.97 | 10.97 | 532,904 | -0.39(-3.41%) |
Aug 01, 2011 | 11.09 | 11.45 | 11.09 | 11.36 | 438,987 | +0.37(+3.40%) |
Jul 29, 2011 | 10.95 | 10.99 | 10.84 | 10.99 | 557,529 | -0.05(-0.45%) |
Jul 28, 2011 | 10.93 | 11.10 | 10.92 | 11.03 | 337,454 | +0.07(+0.64%) |
Jul 27, 2011 | 11.31 | 11.32 | 10.94 | 10.96 | 494,829 | -0.39(-3.47%) |
Jul 26, 2011 | 11.37 | 11.44 | 11.36 | 11.36 | 311,390 | -0.01(-0.06%) |
Jul 25, 2011 | 11.37 | 11.46 | 11.37 | 11.37 | 264,398 | -0.07(-0.62%) |
Jul 22, 2011 | 11.42 | 11.45 | 11.41 | 11.44 | 259,975 | -0.04(-0.37%) |
Jul 21, 2011 | 11.46 | 11.50 | 11.34 | 11.48 | 592,258 | +0.09(+0.80%) |
Jul 20, 2011 | 11.39 | 11.44 | 11.34 | 11.39 | 282,776 | -0.04(-0.31%) |
Jul 19, 2011 | 11.33 | 11.43 | 11.31 | 11.42 | 461,109 | +0.18(+1.63%) |
Jul 18, 2011 | 11.38 | 11.39 | 11.19 | 11.24 | 454,380 | -0.04(-0.31%) |
Jul 15, 2011 | 11.19 | 11.29 | 11.19 | 11.27 | 411,750 | +0.11(+1.01%) |
Jul 14, 2011 | 11.34 | 11.34 | 11.15 | 11.16 | 355,466 | -0.16(-1.43%) |
Jul 13, 2011 | 11.23 | 11.33 | 11.15 | 11.32 | 518,242 | +0.16(+1.45%) |
Jul 12, 2011 | 11.12 | 11.25 | 11.12 | 11.16 | 410,457 | +0.02(+0.19%) |
Jul 11, 2011 | 11.21 | 11.29 | 11.08 | 11.14 | 440,121 | -0.10(-0.88%) |
Jul 08, 2011 | 11.22 | 11.29 | 11.15 | 11.24 | 560,678 | -0.04(-0.31%) |
Jul 07, 2011 | 11.16 | 11.28 | 11.14 | 11.27 | 617,532 | +0.18(+1.65%) |
Jul 06, 2011 | 10.91 | 11.13 | 10.88 | 11.09 | 679,678 | +0.20(+1.87%) |
Jul 05, 2011 | 10.77 | 10.90 | 10.77 | 10.89 | 625,257 | +0.04(+0.39%) |