Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.82 | 10.94 | 10.76 | 10.76 | 364,089 | -0.16(-1.46%) |
Sep 29, 2011 | 10.97 | 11.02 | 10.80 | 10.92 | 130,290 | +0.13(+1.17%) |
Sep 28, 2011 | 11.03 | 11.06 | 10.79 | 10.79 | 185,641 | -0.19(-1.76%) |
Sep 27, 2011 | 11.05 | 11.15 | 10.95 | 10.99 | 127,320 | +0.13(+1.16%) |
Sep 26, 2011 | 10.74 | 10.87 | 10.66 | 10.86 | 87,742 | +0.20(+1.88%) |
Sep 23, 2011 | 10.53 | 10.68 | 10.52 | 10.66 | 271,232 | +0.08(+0.71%) |
Sep 22, 2011 | 10.56 | 10.62 | 10.46 | 10.59 | 346,508 | -0.24(-2.20%) |
Sep 21, 2011 | 11.15 | 11.15 | 10.82 | 10.82 | 81,145 | -0.32(-2.91%) |
Sep 20, 2011 | 11.17 | 11.30 | 11.14 | 11.15 | 90,751 | +0.01(+0.09%) |
Sep 19, 2011 | 11.10 | 11.17 | 11.03 | 11.14 | 92,503 | -0.12(-1.07%) |
Sep 16, 2011 | 11.24 | 11.32 | 11.20 | 11.26 | 99,597 | +0.05(+0.46%) |
Sep 15, 2011 | 11.17 | 11.22 | 11.08 | 11.21 | 164,546 | +0.14(+1.27%) |
Sep 14, 2011 | 11.00 | 11.18 | 10.85 | 11.07 | 86,382 | +0.14(+1.29%) |
Sep 13, 2011 | 10.88 | 10.96 | 10.81 | 10.93 | 88,983 | +0.08(+0.75%) |
Sep 12, 2011 | 10.71 | 10.85 | 10.64 | 10.85 | 176,310 | +0.01(+0.14%) |
Sep 09, 2011 | 10.93 | 10.96 | 10.77 | 10.83 | 115,447 | -0.26(-2.33%) |
Sep 08, 2011 | 11.12 | 11.21 | 11.07 | 11.09 | 112,254 | -0.09(-0.79%) |
Sep 07, 2011 | 11.03 | 11.18 | 10.99 | 11.18 | 99,206 | +0.27(+2.45%) |
Sep 06, 2011 | 10.74 | 10.91 | 10.67 | 10.91 | 215,886 | -0.10(-0.88%) |
Sep 02, 2011 | 11.04 | 11.14 | 10.99 | 11.01 | 210,666 | -0.24(-2.10%) |
Sep 01, 2011 | 11.40 | 11.43 | 11.23 | 11.24 | 391,152 | -0.12(-1.04%) |
Aug 31, 2011 | 11.36 | 11.42 | 11.29 | 11.36 | 182,319 | +0.07(+0.66%) |
Aug 30, 2011 | 11.22 | 11.35 | 11.16 | 11.29 | 381,601 | +0.05(+0.46%) |
Aug 29, 2011 | 11.13 | 11.27 | 11.10 | 11.24 | 177,935 | +0.27(+2.43%) |
Aug 26, 2011 | 10.78 | 11.02 | 10.58 | 10.97 | 122,342 | +0.12(+1.09%) |
Aug 25, 2011 | 11.11 | 11.12 | 10.83 | 10.85 | 100,135 | -0.19(-1.73%) |
Aug 24, 2011 | 10.88 | 11.05 | 10.87 | 11.04 | 101,965 | +0.14(+1.28%) |
Aug 23, 2011 | 10.62 | 10.90 | 10.59 | 10.90 | 188,295 | +0.31(+2.93%) |
Aug 22, 2011 | 10.77 | 10.77 | 10.56 | 10.59 | 132,468 | +0.03(+0.28%) |
Aug 19, 2011 | 10.57 | 10.76 | 10.52 | 10.56 | 178,524 | -0.13(-1.25%) |
Aug 18, 2011 | 10.82 | 10.82 | 10.61 | 10.70 | 268,480 | -0.35(-3.15%) |
Aug 17, 2011 | 11.02 | 11.14 | 10.99 | 11.05 | 252,395 | +0.04(+0.40%) |
Aug 16, 2011 | 10.94 | 11.05 | 10.91 | 11.00 | 142,021 | -0.04(-0.34%) |
Aug 15, 2011 | 10.93 | 11.06 | 10.90 | 11.04 | 121,994 | +0.21(+1.91%) |
Aug 12, 2011 | 10.85 | 10.90 | 10.73 | 10.83 | 225,462 | +0.05(+0.48%) |
Aug 11, 2011 | 10.33 | 10.88 | 10.33 | 10.78 | 131,545 | +0.47(+4.59%) |
Aug 10, 2011 | 10.59 | 10.62 | 10.31 | 10.31 | 189,329 | -0.41(-3.80%) |
Aug 09, 2011 | 10.80 | 10.71 | 10.11 | 10.71 | 331,902 | +0.42(+4.10%) |
Aug 08, 2011 | 10.68 | 10.76 | 10.28 | 10.29 | 528,722 | -0.63(-5.76%) |
Aug 05, 2011 | 10.99 | 11.02 | 10.65 | 10.92 | 552,108 | +0.03(+0.29%) |
Aug 04, 2011 | 11.23 | 11.23 | 10.87 | 10.89 | 516,516 | -0.44(-3.87%) |
Aug 03, 2011 | 11.31 | 11.33 | 11.13 | 11.33 | 622,227 | +0.03(+0.27%) |
Aug 02, 2011 | 11.43 | 11.48 | 11.28 | 11.30 | 180,059 | -0.22(-1.93%) |
Aug 01, 2011 | 11.73 | 11.73 | 11.42 | 11.52 | 268,931 | -0.05(-0.45%) |
Jul 29, 2011 | 11.54 | 11.64 | 11.47 | 11.57 | 172,932 | -0.07(-0.57%) |
Jul 28, 2011 | 11.67 | 11.74 | 11.61 | 11.64 | 154,979 | -0.06(-0.51%) |
Jul 27, 2011 | 11.83 | 11.83 | 11.65 | 11.70 | 114,386 | -0.16(-1.38%) |
Jul 26, 2011 | 11.90 | 11.93 | 11.85 | 11.86 | 95,022 | -0.08(-0.68%) |
Jul 25, 2011 | 11.93 | 11.99 | 11.90 | 11.94 | 105,360 | -0.05(-0.43%) |
Jul 22, 2011 | 12.05 | 12.05 | 11.96 | 11.99 | 96,936 | -0.04(-0.31%) |
Jul 21, 2011 | 11.93 | 12.04 | 11.91 | 12.03 | 92,185 | +0.16(+1.37%) |
Jul 20, 2011 | 11.88 | 11.89 | 11.83 | 11.87 | 65,821 | +0.03(+0.25%) |
Jul 19, 2011 | 11.78 | 11.85 | 11.75 | 11.84 | 85,591 | +0.10(+0.88%) |
Jul 18, 2011 | 11.80 | 11.81 | 11.66 | 11.73 | 619,140 | -0.12(-1.05%) |
Jul 15, 2011 | 11.89 | 11.89 | 11.79 | 11.86 | 84,922 | +0.02(+0.18%) |
Jul 14, 2011 | 11.91 | 11.96 | 11.83 | 11.84 | 123,981 | -0.07(-0.56%) |
Jul 13, 2011 | 11.94 | 12.01 | 11.88 | 11.90 | 103,172 | +0.00(+0.00%) |
Jul 12, 2011 | 11.87 | 11.98 | 11.84 | 11.90 | 127,290 | -0.01(-0.12%) |
Jul 11, 2011 | 11.95 | 11.96 | 11.89 | 11.92 | 92,454 | -0.15(-1.23%) |
Jul 08, 2011 | 12.04 | 12.07 | 12.01 | 12.07 | 147,854 | -0.08(-0.67%) |
Jul 07, 2011 | 12.15 | 12.15 | 12.10 | 12.15 | 193,022 | +0.09(+0.74%) |
Jul 06, 2011 | 11.99 | 12.07 | 11.99 | 12.06 | 59,788 | +0.03(+0.25%) |
Jul 05, 2011 | 12.08 | 12.08 | 12.01 | 12.03 | 155,677 | -0.04(-0.37%) |