Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.60 | 10.65 | 10.56 | 10.63 | 11,445,916 | +0.05(+0.50%) |
Aug 30, 2011 | 10.51 | 10.62 | 10.49 | 10.58 | 8,086,287 | +0.03(+0.27%) |
Aug 29, 2011 | 10.48 | 10.55 | 10.44 | 10.55 | 6,531,631 | +0.16(+1.59%) |
Aug 26, 2011 | 10.29 | 10.40 | 10.06 | 10.38 | 9,051,068 | +0.04(+0.36%) |
Aug 25, 2011 | 10.52 | 10.52 | 10.27 | 10.35 | 9,875,672 | -0.16(-1.48%) |
Aug 24, 2011 | 10.22 | 10.52 | 10.20 | 10.50 | 11,833,399 | +0.17(+1.67%) |
Aug 23, 2011 | 10.20 | 10.33 | 10.10 | 10.33 | 12,274,277 | +0.19(+1.83%) |
Aug 22, 2011 | 10.33 | 10.33 | 10.12 | 10.14 | 12,180,119 | -0.03(-0.29%) |
Aug 19, 2011 | 10.16 | 10.25 | 10.11 | 10.17 | 13,239,762 | -0.06(-0.55%) |
Aug 18, 2011 | 10.15 | 10.25 | 10.02 | 10.23 | 19,637,812 | -0.09(-0.84%) |
Aug 17, 2011 | 10.31 | 10.44 | 10.28 | 10.32 | 9,179,959 | +0.07(+0.66%) |
Aug 16, 2011 | 10.19 | 10.30 | 10.09 | 10.25 | 9,518,040 | -0.01(-0.09%) |
Aug 15, 2011 | 9.925 | 10.29 | 9.904 | 10.26 | 32,757,782 | +0.38(+3.89%) |
Aug 12, 2011 | 9.898 | 10.01 | 9.818 | 9.874 | 35,895,104 | +0.04(+0.46%) |
Aug 11, 2011 | 9.432 | 9.928 | 9.406 | 9.829 | 37,526,504 | +0.42(+4.50%) |
Aug 10, 2011 | 9.608 | 9.702 | 9.370 | 9.406 | 21,825,982 | -0.33(-3.37%) |
Aug 09, 2011 | 9.732 | 9.750 | 9.183 | 9.733 | 23,823,666 | +0.33(+3.53%) |
Aug 08, 2011 | 9.732 | 9.855 | 9.370 | 9.402 | 18,800,432 | -0.49(-5.00%) |
Aug 05, 2011 | 9.912 | 9.972 | 9.720 | 9.897 | 23,217,708 | +0.06(+0.61%) |
Aug 04, 2011 | 10.05 | 10.13 | 9.833 | 9.837 | 17,368,744 | -0.29(-2.85%) |
Aug 03, 2011 | 10.18 | 10.20 | 9.955 | 10.13 | 17,905,524 | -0.04(-0.39%) |
Aug 02, 2011 | 10.33 | 10.36 | 10.16 | 10.16 | 9,616,114 | -0.22(-2.11%) |
Aug 01, 2011 | 10.41 | 10.46 | 10.29 | 10.38 | 8,987,397 | +0.03(+0.29%) |
Jul 29, 2011 | 10.51 | 10.51 | 10.34 | 10.35 | 13,315,371 | -0.19(-1.76%) |
Jul 28, 2011 | 10.56 | 10.69 | 10.52 | 10.54 | 9,797,113 | -0.08(-0.72%) |
Jul 27, 2011 | 10.73 | 10.75 | 10.56 | 10.62 | 13,285,499 | -0.13(-1.24%) |
Jul 26, 2011 | 10.78 | 10.83 | 10.73 | 10.75 | 9,693,361 | -0.03(-0.31%) |
Jul 25, 2011 | 10.69 | 10.84 | 10.69 | 10.78 | 5,457,361 | +0.02(+0.14%) |
Jul 22, 2011 | 10.85 | 10.87 | 10.75 | 10.77 | 5,202,744 | -0.08(-0.74%) |
Jul 21, 2011 | 10.72 | 10.89 | 10.72 | 10.85 | 6,922,503 | +0.18(+1.67%) |
Jul 20, 2011 | 10.64 | 10.72 | 10.58 | 10.67 | 6,518,786 | +0.03(+0.30%) |
Jul 19, 2011 | 10.58 | 10.66 | 10.50 | 10.64 | 6,923,548 | +0.08(+0.73%) |
Jul 18, 2011 | 10.61 | 10.64 | 10.52 | 10.56 | 6,866,088 | -0.08(-0.78%) |
Jul 15, 2011 | 10.70 | 10.70 | 10.60 | 10.64 | 10,902,263 | -0.04(-0.33%) |
Jul 14, 2011 | 10.73 | 10.78 | 10.66 | 10.68 | 7,900,832 | -0.04(-0.37%) |
Jul 13, 2011 | 10.77 | 10.80 | 10.71 | 10.72 | 8,751,600 | -0.02(-0.16%) |
Jul 12, 2011 | 10.68 | 10.81 | 10.65 | 10.74 | 8,400,382 | +0.02(+0.23%) |
Jul 11, 2011 | 10.72 | 10.74 | 10.65 | 10.71 | 6,575,137 | -0.10(-0.94%) |
Jul 08, 2011 | 10.80 | 10.84 | 10.75 | 10.81 | 5,444,165 | -0.07(-0.60%) |
Jul 07, 2011 | 10.90 | 10.90 | 10.80 | 10.88 | 6,844,428 | +0.05(+0.50%) |
Jul 06, 2011 | 10.81 | 10.87 | 10.76 | 10.82 | 6,396,491 | +0.01(+0.12%) |
Jul 05, 2011 | 10.86 | 10.88 | 10.77 | 10.81 | 7,741,611 | -0.09(-0.84%) |
Jul 01, 2011 | 10.77 | 10.92 | 10.75 | 10.90 | 7,480,270 | +0.14(+1.25%) |
Jun 30, 2011 | 10.75 | 10.77 | 10.66 | 10.77 | 8,838,917 | +0.04(+0.40%) |
Jun 29, 2011 | 10.73 | 10.75 | 10.67 | 10.72 | 8,019,173 | +0.03(+0.24%) |
Jun 28, 2011 | 10.69 | 10.73 | 10.63 | 10.70 | 5,406,331 | +0.02(+0.19%) |
Jun 27, 2011 | 10.61 | 10.69 | 10.61 | 10.68 | 7,897,492 | +0.07(+0.65%) |
Jun 24, 2011 | 10.59 | 10.68 | 10.55 | 10.61 | 9,771,510 | +0.04(+0.41%) |
Jun 23, 2011 | 10.55 | 10.60 | 10.46 | 10.57 | 7,967,151 | -0.06(-0.60%) |
Jun 22, 2011 | 10.65 | 10.68 | 10.57 | 10.63 | 9,378,253 | -0.05(-0.44%) |
Jun 21, 2011 | 10.72 | 10.73 | 10.63 | 10.68 | 7,183,550 | -0.02(-0.14%) |
Jun 20, 2011 | 10.66 | 10.69 | 10.65 | 10.69 | 8,438,226 | +0.08(+0.74%) |
Jun 17, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 10,290,733 | +0.09(+0.85%) |
Jun 16, 2011 | 10.42 | 10.55 | 10.42 | 10.52 | 10,259,063 | +0.13(+1.23%) |
Jun 15, 2011 | 10.43 | 10.54 | 10.35 | 10.39 | 8,794,258 | -0.08(-0.75%) |
Jun 14, 2011 | 10.55 | 10.56 | 10.44 | 10.47 | 7,625,729 | -0.00(-0.02%) |
Jun 13, 2011 | 10.43 | 10.50 | 10.37 | 10.48 | 6,991,484 | +0.08(+0.74%) |
Jun 10, 2011 | 10.42 | 10.50 | 10.37 | 10.40 | 13,378,445 | -0.03(-0.25%) |
Jun 09, 2011 | 10.43 | 10.48 | 10.39 | 10.43 | 5,868,975 | +0.02(+0.23%) |
Jun 08, 2011 | 10.38 | 10.44 | 10.36 | 10.40 | 7,696,829 | +0.02(+0.16%) |
Jun 07, 2011 | 10.41 | 10.51 | 10.38 | 10.38 | 10,355,414 | +0.00(+0.00%) |
Jun 06, 2011 | 10.39 | 10.46 | 10.33 | 10.38 | 10,447,469 | -0.05(-0.48%) |