Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.06(+0.55%) |
Sep 28, 2011 | 10.97 | 10.97 | 10.80 | 10.81 | 3,125 | -0.25(-2.28%) |
Sep 27, 2011 | 11.06 | 11.06 | 11.06 | 11.06 | 630 | +0.41(+3.88%) |
Sep 26, 2011 | 10.61 | 10.67 | 10.51 | 10.65 | 9,578 | +0.09(+0.86%) |
Sep 23, 2011 | 10.55 | 10.56 | 10.52 | 10.56 | 28,121 | +0.18(+1.70%) |
Sep 22, 2011 | 10.59 | 10.59 | 10.38 | 10.38 | 9,770 | -0.74(-6.64%) |
Sep 21, 2011 | 11.10 | 11.12 | 11.10 | 11.12 | 1,008 | -0.19(-1.67%) |
Sep 20, 2011 | 11.16 | 11.31 | 11.16 | 11.31 | 2,581 | +0.08(+0.69%) |
Sep 19, 2011 | 11.15 | 11.23 | 11.15 | 11.23 | 3,040 | +0.09(+0.83%) |
Sep 14, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.28(+2.58%) |
Sep 13, 2011 | 10.86 | 10.90 | 10.86 | 10.86 | 1,519 | +0.26(+2.44%) |
Sep 12, 2011 | 10.71 | 10.71 | 10.59 | 10.60 | 5,572 | -0.45(-4.06%) |
Sep 08, 2011 | 11.08 | 11.05 | 11.05 | 11.05 | 23,302 | -0.07(-0.60%) |
Sep 07, 2011 | 10.98 | 11.11 | 10.98 | 11.11 | 13,054 | +0.48(+4.47%) |
Sep 06, 2011 | 10.60 | 10.64 | 10.60 | 10.64 | 2,938 | -0.32(-2.89%) |
Sep 02, 2011 | 11.01 | 11.01 | 10.95 | 10.95 | 5,972 | -0.32(-2.83%) |
Sep 01, 2011 | 11.33 | 11.34 | 11.27 | 11.27 | 15,957 | -0.09(-0.82%) |
Aug 31, 2011 | 11.36 | 11.42 | 11.36 | 11.37 | 8,014 | +0.05(+0.45%) |
Aug 30, 2011 | 11.22 | 11.32 | 11.20 | 11.32 | 25,105 | +0.43(+3.92%) |
Aug 26, 2011 | 10.64 | 10.89 | 10.89 | 10.89 | 4,052 | -0.00(-0.02%) |
Aug 25, 2011 | 10.89 | 10.89 | 10.89 | 10.89 | 506 | +0.04(+0.40%) |
Aug 24, 2011 | 10.81 | 10.85 | 10.80 | 10.85 | 16,848 | +0.07(+0.66%) |
Aug 23, 2011 | 10.48 | 10.78 | 10.48 | 10.78 | 19,812 | +0.27(+2.59%) |
Aug 22, 2011 | 10.70 | 10.70 | 10.50 | 10.50 | 9,498 | +0.06(+0.57%) |
Aug 19, 2011 | 10.46 | 10.47 | 10.43 | 10.44 | 31,914 | -0.10(-0.97%) |
Aug 18, 2011 | 10.64 | 10.68 | 10.55 | 10.55 | 76,999 | -0.52(-4.67%) |
Aug 17, 2011 | 11.21 | 11.21 | 11.06 | 11.06 | 1,357 | -0.07(-0.64%) |
Aug 16, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 506 | -0.02(-0.14%) |
Aug 15, 2011 | 11.09 | 11.15 | 11.07 | 11.15 | 6,798 | +0.19(+1.77%) |
Aug 12, 2011 | 11.00 | 11.03 | 10.94 | 10.96 | 15,941 | +0.04(+0.36%) |
Aug 11, 2011 | 10.59 | 10.92 | 10.59 | 10.92 | 7,598 | +0.42(+3.99%) |
Aug 10, 2011 | 10.69 | 10.78 | 10.50 | 10.50 | 33,515 | -0.17(-1.57%) |
Aug 09, 2011 | 10.80 | 10.73 | 10.40 | 10.67 | 29,077 | +0.19(+1.77%) |
Aug 08, 2011 | 10.80 | 10.80 | 10.35 | 10.48 | 18,368 | -0.71(-6.38%) |
Aug 05, 2011 | 11.25 | 11.25 | 10.85 | 11.20 | 20,967 | +0.00(+0.03%) |
Aug 04, 2011 | 11.42 | 11.42 | 11.19 | 11.19 | 8,292 | -0.47(-4.00%) |
Aug 03, 2011 | 11.65 | 11.67 | 11.52 | 11.66 | 41,914 | -0.00(-0.00%) |
Aug 02, 2011 | 11.82 | 11.82 | 11.66 | 11.66 | 1,808 | -0.29(-2.46%) |
Aug 01, 2011 | 12.16 | 12.16 | 11.95 | 11.95 | 33,672 | -0.08(-0.65%) |
Jul 29, 2011 | 11.99 | 12.03 | 11.99 | 12.03 | 4,559 | -0.05(-0.45%) |
Jul 28, 2011 | 12.09 | 12.09 | 12.09 | 12.09 | 4,052 | -0.01(-0.07%) |
Jul 27, 2011 | 12.18 | 12.18 | 12.09 | 12.09 | 1,904 | -0.33(-2.67%) |
Jul 25, 2011 | 12.38 | 12.43 | 12.43 | 12.43 | 31,407 | -0.06(-0.47%) |
Jul 22, 2011 | 12.48 | 12.50 | 12.48 | 12.49 | 15,025 | +0.00(+0.03%) |
Jul 21, 2011 | 12.39 | 12.50 | 12.39 | 12.48 | 3,490 | +0.15(+1.22%) |
Jul 20, 2011 | 12.32 | 12.33 | 12.32 | 12.33 | 14,513 | +0.22(+1.79%) |
Jul 18, 2011 | 12.07 | 12.11 | 12.11 | 12.11 | 1,519 | -0.08(-0.64%) |
Jul 14, 2011 | 12.25 | 12.19 | 12.19 | 12.19 | 4,052 | -0.05(-0.44%) |
Jul 13, 2011 | 12.25 | 12.25 | 12.25 | 12.25 | 2,102 | -0.02(-0.18%) |
Jul 12, 2011 | 12.24 | 12.27 | 12.24 | 12.27 | 7,664 | +0.03(+0.24%) |
Jul 11, 2011 | 12.29 | 12.29 | 12.23 | 12.24 | 4,260 | -0.23(-1.81%) |
Jul 08, 2011 | 12.40 | 12.46 | 12.40 | 12.46 | 13,561 | -0.10(-0.79%) |
Jul 07, 2011 | 12.55 | 12.56 | 12.55 | 12.56 | 1,970 | +0.14(+1.11%) |
Jul 06, 2011 | 12.41 | 12.43 | 12.40 | 12.42 | 7,922 | +0.03(+0.22%) |