Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.86 | 10.88 | 10.84 | 10.88 | 3,579 | +0.21(+1.97%) |
Aug 30, 2011 | 10.67 | 10.67 | 10.67 | 10.67 | 168 | +0.43(+4.20%) |
Aug 29, 2011 | 9.970 | 10.24 | 9.970 | 10.24 | 1,091 | +0.01(+0.10%) |
Aug 26, 2011 | 10.23 | 10.23 | 10.23 | 10.23 | 4,660 | +0.08(+0.79%) |
Aug 25, 2011 | 10.18 | 10.18 | 10.15 | 10.15 | 1,514 | +0.01(+0.10%) |
Aug 24, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 847 | -0.20(-1.93%) |
Aug 23, 2011 | 10.34 | 10.34 | 10.34 | 10.34 | 200 | +0.60(+6.16%) |
Aug 22, 2011 | 10.07 | 10.07 | 9.740 | 9.740 | 9,362 | -0.27(-2.70%) |
Aug 19, 2011 | 10.06 | 10.06 | 9.990 | 10.01 | 1,830 | -0.29(-2.82%) |
Aug 18, 2011 | 10.27 | 10.30 | 10.00 | 10.30 | 1,216 | -0.42(-3.92%) |
Aug 17, 2011 | 10.80 | 10.80 | 10.72 | 10.72 | 423 | -0.06(-0.56%) |
Aug 16, 2011 | 10.66 | 10.78 | 10.66 | 10.78 | 2,787 | -0.05(-0.46%) |
Aug 15, 2011 | 10.65 | 10.83 | 10.65 | 10.83 | 1,392 | +0.50(+4.84%) |
Aug 12, 2011 | 10.36 | 10.41 | 10.33 | 10.33 | 1,313 | -0.06(-0.58%) |
Aug 11, 2011 | 10.39 | 10.39 | 10.39 | 10.39 | 2,435 | +0.25(+2.47%) |
Aug 10, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 8,462 | -0.14(-1.36%) |
Aug 09, 2011 | 10.23 | 10.28 | 10.23 | 10.28 | 612 | -0.34(-3.20%) |
Aug 08, 2011 | 10.46 | 10.62 | 10.46 | 10.62 | 1,134 | -0.42(-3.80%) |
Aug 05, 2011 | 10.98 | 11.04 | 10.98 | 11.04 | 7,333 | -0.20(-1.78%) |
Aug 04, 2011 | 11.33 | 11.33 | 11.24 | 11.24 | 8,653 | -0.40(-3.44%) |
Aug 03, 2011 | 11.64 | 11.64 | 11.64 | 11.64 | 2,498 | -0.18(-1.52%) |
Aug 02, 2011 | 11.85 | 11.85 | 11.82 | 11.82 | 1,504 | -0.22(-1.83%) |
Aug 01, 2011 | 12.01 | 12.04 | 11.98 | 12.04 | 610 | +0.04(+0.33%) |
Jul 29, 2011 | 12.00 | 12.00 | 12.00 | 12.00 | 2,299 | -0.07(-0.58%) |
Jul 28, 2011 | 12.10 | 12.10 | 12.07 | 12.07 | 1,153 | -0.11(-0.90%) |
Jul 27, 2011 | 12.10 | 12.18 | 12.10 | 12.18 | 3,989 | -0.04(-0.33%) |
Jul 26, 2011 | 12.22 | 12.22 | 12.22 | 12.22 | 655 | +0.12(+0.99%) |
Jul 25, 2011 | 12.10 | 12.10 | 12.08 | 12.10 | 42,347 | -0.14(-1.14%) |
Jul 22, 2011 | 12.24 | 12.24 | 12.24 | 12.24 | 7,963 | +0.58(+4.97%) |
Jul 18, 2011 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | -0.01(-0.09%) |
Jul 14, 2011 | 11.67 | 11.67 | 11.67 | 0 | +0.01(+0.09%) | |
Jul 12, 2011 | 11.66 | 11.66 | 11.66 | 0 | -0.21(-1.77%) | |
Jul 11, 2011 | 11.88 | 11.88 | 11.87 | 11.87 | 1,291 | -0.45(-3.65%) |
Jul 08, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 629 | +0.03(+0.24%) |
Jul 07, 2011 | 12.29 | 12.29 | 12.29 | 12.29 | 199 | +0.26(+2.16%) |
Jul 06, 2011 | 12.04 | 12.04 | 12.03 | 12.03 | 2,966 | -0.41(-3.30%) |
Jul 05, 2011 | 12.27 | 12.44 | 12.27 | 12.44 | 1,619 | +0.15(+1.22%) |
Jul 01, 2011 | 12.29 | 12.29 | 12.29 | 12.29 | 412 | -0.03(-0.24%) |
Jun 30, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 1,509 | +0.09(+0.74%) |
Jun 29, 2011 | 12.23 | 12.23 | 12.23 | 12.23 | 1,369 | -0.14(-1.13%) |
Jun 28, 2011 | 12.37 | 12.37 | 12.37 | 12.37 | 1,470 | +0.14(+1.14%) |
Jun 27, 2011 | 12.23 | 12.23 | 12.23 | 12.23 | 812 | +0.03(+0.25%) |
Jun 24, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 1,129 | +0.54(+4.63%) |
Jun 23, 2011 | 11.65 | 11.66 | 11.65 | 11.66 | 1,492 | -0.12(-1.02%) |
Jun 22, 2011 | 11.84 | 11.84 | 11.78 | 11.78 | 3,045 | -0.32(-2.64%) |
Jun 21, 2011 | 11.79 | 12.10 | 11.79 | 12.10 | 1,603 | +0.38(+3.24%) |
Jun 20, 2011 | 11.68 | 11.72 | 11.68 | 11.72 | 692 | -0.18(-1.51%) |
Jun 17, 2011 | 11.77 | 11.90 | 11.77 | 11.90 | 1,331 | -0.08(-0.67%) |
Jun 16, 2011 | 12.04 | 12.04 | 11.98 | 11.98 | 472 | -0.11(-0.91%) |
Jun 15, 2011 | 12.16 | 12.16 | 12.09 | 12.09 | 741 | -0.18(-1.47%) |
Jun 14, 2011 | 12.15 | 12.27 | 12.15 | 12.27 | 1,849 | +0.24(+2.00%) |
Jun 13, 2011 | 12.06 | 12.06 | 12.03 | 12.03 | 305 | +0.29(+2.47%) |
Jun 10, 2011 | 11.75 | 11.75 | 11.74 | 11.74 | 1,312 | -0.31(-2.57%) |
Jun 09, 2011 | 12.01 | 12.05 | 12.01 | 12.05 | 1,518 | -0.07(-0.58%) |
Jun 08, 2011 | 12.15 | 12.15 | 12.12 | 12.12 | 1,361 | -0.21(-1.70%) |
Jun 07, 2011 | 12.36 | 12.37 | 12.33 | 12.33 | 2,824 | +0.04(+0.33%) |
Jun 06, 2011 | 12.29 | 12.29 | 12.29 | 12.29 | 382 | -0.09(-0.73%) |