Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.67 | 10.72 | 10.62 | 10.70 | 11,372,251 | +0.05(+0.50%) |
Aug 30, 2011 | 10.58 | 10.69 | 10.55 | 10.65 | 8,034,244 | +0.03(+0.27%) |
Aug 29, 2011 | 10.55 | 10.62 | 10.50 | 10.62 | 6,489,594 | +0.17(+1.59%) |
Aug 26, 2011 | 10.36 | 10.47 | 10.13 | 10.45 | 8,992,816 | +0.04(+0.36%) |
Aug 25, 2011 | 10.59 | 10.59 | 10.34 | 10.41 | 9,812,114 | -0.16(-1.48%) |
Aug 24, 2011 | 10.28 | 10.59 | 10.27 | 10.57 | 11,757,241 | +0.17(+1.67%) |
Aug 23, 2011 | 10.26 | 10.40 | 10.17 | 10.40 | 12,195,281 | +0.19(+1.83%) |
Aug 22, 2011 | 10.39 | 10.39 | 10.19 | 10.21 | 12,101,729 | -0.03(-0.29%) |
Aug 19, 2011 | 10.22 | 10.32 | 10.18 | 10.24 | 13,154,552 | -0.06(-0.55%) |
Aug 18, 2011 | 10.22 | 10.32 | 10.08 | 10.30 | 19,511,424 | -0.09(-0.84%) |
Aug 17, 2011 | 10.38 | 10.51 | 10.35 | 10.38 | 9,120,878 | +0.07(+0.66%) |
Aug 16, 2011 | 10.25 | 10.36 | 10.15 | 10.32 | 9,456,783 | -0.01(-0.09%) |
Aug 15, 2011 | 9.989 | 10.35 | 9.968 | 10.32 | 32,546,956 | +0.39(+3.89%) |
Aug 12, 2011 | 9.963 | 10.08 | 9.881 | 9.938 | 35,664,088 | +0.05(+0.46%) |
Aug 11, 2011 | 9.493 | 9.993 | 9.466 | 9.893 | 37,284,988 | +0.43(+4.50%) |
Aug 10, 2011 | 9.670 | 9.764 | 9.431 | 9.466 | 21,685,512 | -0.33(-3.37%) |
Aug 09, 2011 | 9.795 | 9.814 | 9.242 | 9.797 | 23,670,340 | +0.33(+3.53%) |
Aug 08, 2011 | 9.795 | 9.919 | 9.431 | 9.463 | 18,679,434 | -0.50(-5.00%) |
Aug 05, 2011 | 9.976 | 10.04 | 9.783 | 9.961 | 23,068,282 | +0.06(+0.61%) |
Aug 04, 2011 | 10.11 | 10.20 | 9.897 | 9.900 | 17,256,960 | -0.29(-2.85%) |
Aug 03, 2011 | 10.24 | 10.26 | 10.02 | 10.19 | 17,790,286 | -0.04(-0.39%) |
Aug 02, 2011 | 10.39 | 10.43 | 10.23 | 10.23 | 9,554,226 | -0.22(-2.11%) |
Aug 01, 2011 | 10.48 | 10.52 | 10.36 | 10.45 | 8,929,555 | +0.03(+0.29%) |
Jul 29, 2011 | 10.58 | 10.58 | 10.40 | 10.42 | 13,229,675 | -0.19(-1.76%) |
Jul 28, 2011 | 10.63 | 10.75 | 10.59 | 10.61 | 9,734,060 | -0.08(-0.72%) |
Jul 27, 2011 | 10.80 | 10.82 | 10.63 | 10.68 | 13,199,995 | -0.13(-1.24%) |
Jul 26, 2011 | 10.85 | 10.90 | 10.80 | 10.82 | 9,630,975 | -0.03(-0.31%) |
Jul 25, 2011 | 10.76 | 10.91 | 10.76 | 10.85 | 5,422,238 | +0.02(+0.14%) |
Jul 22, 2011 | 10.92 | 10.94 | 10.82 | 10.84 | 5,169,260 | -0.08(-0.74%) |
Jul 21, 2011 | 10.79 | 10.96 | 10.79 | 10.92 | 6,877,950 | +0.18(+1.67%) |
Jul 20, 2011 | 10.71 | 10.79 | 10.65 | 10.74 | 6,476,832 | +0.03(+0.30%) |
Jul 19, 2011 | 10.65 | 10.73 | 10.57 | 10.71 | 6,878,989 | +0.08(+0.73%) |
Jul 18, 2011 | 10.68 | 10.71 | 10.58 | 10.63 | 6,821,899 | -0.08(-0.77%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.67 | 10.71 | 10,832,097 | -0.04(-0.33%) |
Jul 14, 2011 | 10.80 | 10.85 | 10.73 | 10.75 | 7,849,983 | -0.04(-0.37%) |
Jul 13, 2011 | 10.84 | 10.87 | 10.78 | 10.79 | 8,695,276 | -0.02(-0.16%) |
Jul 12, 2011 | 10.75 | 10.88 | 10.72 | 10.81 | 8,346,317 | +0.02(+0.23%) |
Jul 11, 2011 | 10.79 | 10.81 | 10.72 | 10.78 | 6,532,820 | -0.10(-0.94%) |
Jul 08, 2011 | 10.87 | 10.91 | 10.82 | 10.88 | 5,409,127 | -0.07(-0.60%) |
Jul 07, 2011 | 10.97 | 10.97 | 10.87 | 10.95 | 6,800,378 | +0.05(+0.50%) |
Jul 06, 2011 | 10.88 | 10.94 | 10.83 | 10.89 | 6,355,324 | +0.01(+0.12%) |
Jul 05, 2011 | 10.93 | 10.95 | 10.84 | 10.88 | 7,691,786 | -0.09(-0.84%) |
Jul 01, 2011 | 10.84 | 10.99 | 10.82 | 10.97 | 7,432,127 | +0.14(+1.25%) |
Jun 30, 2011 | 10.82 | 10.84 | 10.73 | 10.84 | 8,782,030 | +0.04(+0.40%) |
Jun 29, 2011 | 10.80 | 10.82 | 10.74 | 10.79 | 7,967,563 | +0.03(+0.25%) |
Jun 28, 2011 | 10.76 | 10.80 | 10.70 | 10.77 | 5,371,536 | +0.02(+0.19%) |
Jun 27, 2011 | 10.68 | 10.76 | 10.68 | 10.75 | 7,846,664 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.75 | 10.62 | 10.68 | 9,708,621 | +0.04(+0.41%) |
Jun 23, 2011 | 10.62 | 10.67 | 10.53 | 10.63 | 7,915,875 | -0.06(-0.60%) |
Jun 22, 2011 | 10.72 | 10.75 | 10.64 | 10.70 | 9,317,895 | -0.05(-0.44%) |
Jun 21, 2011 | 10.79 | 10.80 | 10.69 | 10.75 | 7,137,317 | -0.02(-0.14%) |
Jun 20, 2011 | 10.73 | 10.76 | 10.72 | 10.76 | 8,383,918 | +0.08(+0.74%) |
Jun 17, 2011 | 10.66 | 10.75 | 10.66 | 10.68 | 10,224,503 | +0.09(+0.85%) |
Jun 16, 2011 | 10.49 | 10.62 | 10.49 | 10.59 | 10,193,037 | +0.13(+1.23%) |
Jun 15, 2011 | 10.50 | 10.61 | 10.42 | 10.46 | 8,737,659 | -0.08(-0.75%) |
Jun 14, 2011 | 10.62 | 10.63 | 10.50 | 10.54 | 7,576,651 | -0.00(-0.02%) |
Jun 13, 2011 | 10.50 | 10.57 | 10.44 | 10.54 | 6,946,487 | +0.08(+0.74%) |
Jun 10, 2011 | 10.49 | 10.57 | 10.44 | 10.47 | 13,292,343 | -0.03(-0.25%) |
Jun 09, 2011 | 10.50 | 10.55 | 10.46 | 10.49 | 5,831,203 | +0.02(+0.23%) |
Jun 08, 2011 | 10.44 | 10.51 | 10.42 | 10.47 | 7,647,293 | +0.02(+0.16%) |
Jun 07, 2011 | 10.48 | 10.58 | 10.45 | 10.45 | 10,288,767 | +0.00(+0.00%) |
Jun 06, 2011 | 10.45 | 10.52 | 10.40 | 10.45 | 10,380,230 | -0.05(-0.49%) |