Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.71 | 10.91 | 10.71 | 10.74 | 242,039 | -0.12(-1.15%) |
Sep 29, 2011 | 11.00 | 11.16 | 10.74 | 10.86 | 232,233 | +0.10(+0.95%) |
Sep 28, 2011 | 11.06 | 11.14 | 10.68 | 10.76 | 132,281 | -0.30(-2.67%) |
Sep 27, 2011 | 11.02 | 11.24 | 10.88 | 11.05 | 434,782 | +0.22(+2.04%) |
Sep 26, 2011 | 10.71 | 11.01 | 10.56 | 10.83 | 316,082 | +0.18(+1.71%) |
Sep 23, 2011 | 10.67 | 10.85 | 10.64 | 10.65 | 835,975 | -0.03(-0.27%) |
Sep 22, 2011 | 10.72 | 10.84 | 10.47 | 10.68 | 332,091 | -0.35(-3.14%) |
Sep 21, 2011 | 11.24 | 11.34 | 10.99 | 11.03 | 129,471 | -0.09(-0.77%) |
Sep 20, 2011 | 11.39 | 11.59 | 11.09 | 11.11 | 204,874 | -0.28(-2.44%) |
Sep 19, 2011 | 11.16 | 11.57 | 11.13 | 11.39 | 194,457 | -0.03(-0.25%) |
Sep 16, 2011 | 11.53 | 11.61 | 11.38 | 11.42 | 141,372 | -0.07(-0.59%) |
Sep 15, 2011 | 11.56 | 11.64 | 11.35 | 11.49 | 170,585 | +0.07(+0.60%) |
Sep 14, 2011 | 11.39 | 11.59 | 11.21 | 11.42 | 263,100 | +0.11(+1.00%) |
Sep 13, 2011 | 11.30 | 11.35 | 11.11 | 11.30 | 173,120 | +0.07(+0.61%) |
Sep 12, 2011 | 11.36 | 11.61 | 11.08 | 11.24 | 254,544 | -0.23(-1.98%) |
Sep 09, 2011 | 11.49 | 11.66 | 11.40 | 11.46 | 181,965 | -0.14(-1.18%) |
Sep 08, 2011 | 11.56 | 11.83 | 11.32 | 11.60 | 252,829 | -0.07(-0.63%) |
Sep 07, 2011 | 11.16 | 11.84 | 11.16 | 11.67 | 324,925 | +0.51(+4.53%) |
Sep 06, 2011 | 10.70 | 11.18 | 10.67 | 11.17 | 279,548 | +0.25(+2.29%) |
Sep 02, 2011 | 10.97 | 10.99 | 10.79 | 10.92 | 262,443 | -0.27(-2.44%) |
Sep 01, 2011 | 11.35 | 11.70 | 11.10 | 11.19 | 299,574 | -0.16(-1.40%) |
Aug 31, 2011 | 10.99 | 11.48 | 10.99 | 11.35 | 487,947 | +0.67(+6.24%) |
Aug 30, 2011 | 10.52 | 10.82 | 10.42 | 10.68 | 186,823 | +0.10(+0.91%) |
Aug 29, 2011 | 10.18 | 10.64 | 10.15 | 10.59 | 314,954 | +0.55(+5.51%) |
Aug 26, 2011 | 9.937 | 10.09 | 9.887 | 10.03 | 191,713 | +0.00(+0.00%) |
Aug 25, 2011 | 10.21 | 10.31 | 9.949 | 10.03 | 122,313 | -0.06(-0.62%) |
Aug 24, 2011 | 9.723 | 10.16 | 9.712 | 10.10 | 187,416 | +0.37(+3.77%) |
Aug 23, 2011 | 9.802 | 9.892 | 9.604 | 9.728 | 400,545 | +0.01(+0.12%) |
Aug 22, 2011 | 10.01 | 10.04 | 9.627 | 9.717 | 416,498 | -0.03(-0.35%) |
Aug 19, 2011 | 10.01 | 10.21 | 9.689 | 9.751 | 371,528 | -0.40(-3.95%) |
Aug 18, 2011 | 10.33 | 10.40 | 9.881 | 10.15 | 369,063 | -0.44(-4.16%) |
Aug 17, 2011 | 10.94 | 11.11 | 10.53 | 10.59 | 371,046 | -0.25(-2.34%) |
Aug 16, 2011 | 10.95 | 11.07 | 10.82 | 10.85 | 328,997 | -0.16(-1.44%) |
Aug 15, 2011 | 10.92 | 11.02 | 10.81 | 11.00 | 239,066 | +0.24(+2.26%) |
Aug 12, 2011 | 10.72 | 11.03 | 10.68 | 10.76 | 406,440 | +0.17(+1.65%) |
Aug 11, 2011 | 10.14 | 10.63 | 10.13 | 10.59 | 280,683 | +0.47(+4.63%) |
Aug 10, 2011 | 10.21 | 10.28 | 9.937 | 10.12 | 604,203 | -0.19(-1.81%) |
Aug 09, 2011 | 10.21 | 10.30 | 9.887 | 10.30 | 802,225 | +0.58(+5.92%) |
Aug 08, 2011 | 10.21 | 10.33 | 9.627 | 9.728 | 1,701,426 | -0.04(-0.40%) |
Aug 05, 2011 | 9.937 | 9.977 | 9.281 | 9.768 | 1,405,532 | -0.06(-0.63%) |
Aug 04, 2011 | 10.47 | 10.52 | 9.553 | 9.830 | 860,187 | -0.76(-7.20%) |
Aug 03, 2011 | 10.76 | 10.87 | 10.35 | 10.59 | 499,949 | -0.20(-1.83%) |
Aug 02, 2011 | 11.08 | 11.17 | 10.67 | 10.79 | 208,414 | -0.34(-3.09%) |
Aug 01, 2011 | 11.37 | 11.44 | 11.06 | 11.13 | 365,480 | -0.12(-1.10%) |
Jul 29, 2011 | 11.12 | 11.37 | 10.88 | 11.26 | 359,987 | +0.02(+0.20%) |
Jul 28, 2011 | 11.33 | 11.39 | 11.19 | 11.24 | 173,547 | -0.07(-0.65%) |
Jul 27, 2011 | 11.48 | 11.48 | 11.20 | 11.31 | 242,656 | -0.21(-1.86%) |
Jul 26, 2011 | 11.46 | 11.63 | 11.41 | 11.52 | 325,694 | +0.06(+0.49%) |
Jul 25, 2011 | 11.23 | 11.52 | 11.21 | 11.47 | 293,258 | +0.13(+1.14%) |
Jul 22, 2011 | 11.35 | 11.42 | 11.22 | 11.34 | 199,895 | -0.07(-0.64%) |
Jul 21, 2011 | 11.34 | 11.52 | 11.34 | 11.41 | 166,724 | +0.09(+0.80%) |
Jul 20, 2011 | 11.39 | 11.42 | 11.22 | 11.32 | 115,542 | -0.07(-0.60%) |
Jul 19, 2011 | 11.44 | 11.44 | 11.19 | 11.39 | 235,087 | +0.07(+0.60%) |
Jul 18, 2011 | 11.66 | 11.68 | 11.29 | 11.32 | 206,179 | -0.37(-3.19%) |
Jul 15, 2011 | 11.81 | 11.87 | 11.61 | 11.69 | 88,967 | -0.05(-0.43%) |
Jul 14, 2011 | 11.87 | 12.01 | 11.72 | 11.74 | 172,197 | -0.12(-1.05%) |
Jul 13, 2011 | 11.87 | 12.17 | 11.79 | 11.87 | 273,562 | +0.01(+0.10%) |
Jul 12, 2011 | 11.83 | 12.00 | 11.70 | 11.86 | 118,466 | -0.03(-0.29%) |
Jul 11, 2011 | 11.99 | 12.01 | 11.86 | 11.89 | 117,099 | -0.25(-2.05%) |
Jul 08, 2011 | 12.04 | 12.18 | 12.01 | 12.14 | 193,884 | -0.15(-1.19%) |
Jul 07, 2011 | 11.94 | 12.40 | 11.88 | 12.29 | 534,050 | +0.46(+3.92%) |
Jul 06, 2011 | 11.65 | 11.89 | 11.48 | 11.82 | 296,644 | +0.16(+1.40%) |
Jul 05, 2011 | 11.49 | 11.68 | 11.49 | 11.66 | 139,841 | -0.01(-0.05%) |