Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.17 | 10.28 | 10.17 | 10.28 | 2,342 | +0.02(+0.21%) |
Sep 29, 2011 | 10.28 | 10.28 | 10.14 | 10.26 | 11,949 | -0.02(-0.16%) |
Sep 28, 2011 | 10.28 | 10.28 | 10.22 | 10.27 | 3,250 | -0.01(-0.05%) |
Sep 27, 2011 | 10.28 | 10.28 | 10.17 | 10.28 | 3,682 | +0.03(+0.26%) |
Sep 26, 2011 | 10.18 | 10.28 | 10.17 | 10.25 | 7,552 | -0.02(-0.21%) |
Sep 23, 2011 | 10.27 | 10.28 | 10.20 | 10.27 | 3,290 | +0.06(+0.58%) |
Sep 22, 2011 | 10.17 | 10.28 | 10.17 | 10.21 | 2,727 | -0.05(-0.53%) |
Sep 21, 2011 | 10.24 | 10.27 | 10.24 | 10.27 | 15,149 | +0.03(+0.26%) |
Sep 20, 2011 | 10.27 | 10.28 | 10.24 | 10.24 | 7,798 | -0.03(-0.26%) |
Sep 19, 2011 | 10.17 | 10.28 | 10.17 | 10.27 | 7,972 | -0.01(-0.05%) |
Sep 16, 2011 | 10.27 | 10.28 | 10.27 | 10.27 | 7,949 | +0.01(+0.11%) |
Sep 15, 2011 | 10.08 | 10.37 | 10.08 | 10.26 | 13,237 | +0.09(+0.85%) |
Sep 14, 2011 | 10.22 | 10.28 | 10.17 | 10.17 | 5,518 | -0.11(-1.05%) |
Sep 13, 2011 | 10.25 | 10.29 | 10.24 | 10.28 | 2,773 | +0.18(+1.77%) |
Sep 12, 2011 | 10.26 | 10.40 | 10.10 | 10.10 | 25,560 | -0.05(-0.48%) |
Sep 09, 2011 | 10.03 | 10.15 | 10.03 | 10.15 | 2,691 | +0.01(+0.11%) |
Sep 07, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.27%) |
Sep 02, 2011 | 10.29 | 10.17 | 10.17 | 10.17 | 1,109 | -0.19(-1.83%) |
Sep 01, 2011 | 10.28 | 10.36 | 10.28 | 10.36 | 1,027 | +0.10(+0.95%) |
Aug 31, 2011 | 10.33 | 10.41 | 10.26 | 10.26 | 1,186 | -0.03(-0.32%) |
Aug 30, 2011 | 10.38 | 10.38 | 10.29 | 10.29 | 2,403 | -0.17(-1.65%) |
Aug 29, 2011 | 10.36 | 10.49 | 10.29 | 10.47 | 1,305 | +0.19(+1.84%) |
Aug 26, 2011 | 10.18 | 10.33 | 10.18 | 10.28 | 11,692 | +0.15(+1.44%) |
Aug 25, 2011 | 10.15 | 10.18 | 10.13 | 10.13 | 2,000 | -0.09(-0.90%) |
Aug 24, 2011 | 10.28 | 10.28 | 10.13 | 10.22 | 4,470 | +0.13(+1.27%) |
Aug 23, 2011 | 10.06 | 10.26 | 10.04 | 10.09 | 3,509 | -0.18(-1.72%) |
Aug 22, 2011 | 10.17 | 10.28 | 10.17 | 10.27 | 5,546 | +0.11(+1.06%) |
Aug 19, 2011 | 10.10 | 10.27 | 10.10 | 10.16 | 4,106 | -0.10(-1.00%) |
Aug 18, 2011 | 10.13 | 10.27 | 10.05 | 10.27 | 6,378 | +0.12(+1.17%) |
Aug 17, 2011 | 10.03 | 10.15 | 10.03 | 10.15 | 739 | +0.03(+0.27%) |
Aug 16, 2011 | 10.03 | 10.28 | 10.03 | 10.12 | 2,218 | +0.01(+0.05%) |
Aug 15, 2011 | 10.27 | 10.27 | 9.914 | 10.11 | 3,265 | -0.06(-0.58%) |
Aug 12, 2011 | 10.53 | 10.53 | 10.17 | 10.17 | 554 | -0.12(-1.21%) |
Aug 10, 2011 | 10.25 | 10.30 | 10.30 | 10.30 | 10,353 | -0.08(-0.73%) |
Aug 09, 2011 | 10.19 | 10.51 | 9.979 | 10.37 | 6,221 | +0.50(+5.10%) |
Aug 08, 2011 | 9.676 | 10.54 | 9.676 | 9.871 | 19,120 | -0.30(-2.93%) |
Aug 05, 2011 | 10.11 | 10.18 | 10.11 | 10.17 | 3,974 | -0.04(-0.37%) |
Aug 04, 2011 | 10.16 | 10.28 | 10.11 | 10.21 | 17,922 | -0.07(-0.68%) |
Aug 03, 2011 | 10.16 | 10.28 | 10.16 | 10.28 | 5,030 | +0.09(+0.85%) |
Aug 02, 2011 | 10.28 | 10.38 | 10.16 | 10.19 | 9,432 | -0.15(-1.46%) |
Aug 01, 2011 | 10.22 | 10.54 | 10.22 | 10.34 | 13,398 | +0.17(+1.65%) |
Jul 29, 2011 | 9.783 | 10.30 | 9.783 | 10.17 | 6,204 | -0.13(-1.26%) |
Jul 28, 2011 | 10.28 | 10.34 | 10.25 | 10.30 | 27,028 | +0.00(+0.00%) |
Jul 27, 2011 | 10.30 | 10.33 | 10.23 | 10.30 | 8,462 | +0.00(+0.00%) |
Jul 26, 2011 | 10.29 | 10.38 | 10.28 | 10.30 | 9,253 | -0.01(-0.05%) |
Jul 25, 2011 | 10.27 | 10.31 | 10.27 | 10.31 | 2,018 | -0.02(-0.21%) |
Jul 22, 2011 | 10.28 | 10.33 | 10.26 | 10.33 | 4,666 | +0.02(+0.16%) |
Jul 21, 2011 | 10.33 | 10.33 | 10.23 | 10.31 | 2,333 | -0.02(-0.16%) |
Jul 20, 2011 | 10.33 | 10.33 | 10.17 | 10.33 | 16,199 | +0.05(+0.53%) |
Jul 19, 2011 | 10.30 | 10.38 | 10.28 | 10.28 | 12,091 | -0.11(-1.04%) |
Jul 18, 2011 | 10.54 | 10.54 | 10.30 | 10.38 | 2,126 | -0.06(-0.57%) |
Jul 15, 2011 | 10.29 | 10.53 | 10.28 | 10.44 | 10,649 | +0.14(+1.31%) |
Jul 14, 2011 | 10.33 | 10.33 | 10.31 | 10.31 | 1,617 | +0.03(+0.32%) |
Jul 13, 2011 | 10.35 | 10.35 | 10.28 | 10.28 | 3,790 | -0.03(-0.26%) |
Jul 12, 2011 | 10.28 | 10.30 | 10.28 | 10.30 | 3,235 | +0.02(+0.24%) |
Jul 11, 2011 | 10.29 | 10.30 | 10.28 | 10.28 | 6,001 | -0.05(-0.44%) |
Jul 08, 2011 | 10.50 | 10.50 | 10.28 | 10.32 | 4,816 | +0.04(+0.36%) |
Jul 07, 2011 | 10.28 | 10.34 | 10.28 | 10.29 | 2,588 | +0.12(+1.17%) |
Jul 06, 2011 | 10.07 | 10.25 | 9.968 | 10.17 | 9,205 | +0.13(+1.26%) |
Jul 05, 2011 | 10.13 | 10.54 | 10.04 | 10.04 | 8,983 | -0.03(-0.26%) |