Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.67 | 10.86 | 10.59 | 10.74 | 8,848,312 | -0.07(-0.67%) |
Sep 29, 2011 | 11.03 | 11.07 | 10.56 | 10.81 | 7,909,605 | -0.05(-0.42%) |
Sep 28, 2011 | 11.05 | 11.10 | 10.83 | 10.86 | 6,091,436 | -0.14(-1.23%) |
Sep 27, 2011 | 11.03 | 11.06 | 10.85 | 10.99 | 10,053,597 | +0.09(+0.83%) |
Sep 26, 2011 | 10.60 | 10.94 | 10.52 | 10.90 | 9,680,256 | +0.32(+3.07%) |
Sep 23, 2011 | 10.33 | 10.65 | 10.15 | 10.58 | 8,446,583 | +0.15(+1.47%) |
Sep 22, 2011 | 10.55 | 10.61 | 10.28 | 10.42 | 8,569,059 | -0.32(-3.02%) |
Sep 21, 2011 | 10.91 | 11.08 | 10.75 | 10.75 | 4,996,762 | -0.15(-1.41%) |
Sep 20, 2011 | 10.89 | 11.04 | 10.88 | 10.90 | 4,669,089 | +0.04(+0.33%) |
Sep 19, 2011 | 10.82 | 10.92 | 10.70 | 10.87 | 6,041,289 | -0.09(-0.82%) |
Sep 16, 2011 | 10.92 | 11.05 | 10.85 | 10.96 | 5,967,192 | +0.06(+0.58%) |
Sep 15, 2011 | 10.91 | 11.01 | 10.72 | 10.89 | 5,908,996 | +0.07(+0.67%) |
Sep 14, 2011 | 10.65 | 10.95 | 10.57 | 10.82 | 10,316,280 | +0.20(+1.87%) |
Sep 13, 2011 | 10.39 | 10.63 | 10.34 | 10.62 | 10,069,288 | +0.25(+2.44%) |
Sep 12, 2011 | 10.20 | 10.38 | 10.20 | 10.37 | 6,730,694 | +0.06(+0.61%) |
Sep 09, 2011 | 10.40 | 10.49 | 10.21 | 10.31 | 5,881,915 | -0.15(-1.47%) |
Sep 08, 2011 | 10.60 | 10.66 | 10.39 | 10.46 | 6,229,790 | -0.16(-1.53%) |
Sep 07, 2011 | 10.52 | 10.64 | 10.47 | 10.62 | 8,917,450 | +0.21(+2.04%) |
Sep 06, 2011 | 10.16 | 10.43 | 10.05 | 10.41 | 9,819,967 | +0.19(+1.81%) |
Sep 02, 2011 | 10.29 | 10.38 | 10.15 | 10.23 | 6,237,147 | -0.22(-2.08%) |
Sep 01, 2011 | 10.71 | 10.77 | 10.44 | 10.44 | 13,198,469 | -0.25(-2.36%) |
Aug 31, 2011 | 10.74 | 10.81 | 10.58 | 10.70 | 6,309,413 | +0.03(+0.25%) |
Aug 30, 2011 | 10.42 | 10.74 | 10.40 | 10.67 | 10,531,882 | +0.19(+1.81%) |
Aug 29, 2011 | 10.28 | 10.51 | 10.18 | 10.48 | 8,400,012 | +0.30(+2.93%) |
Aug 26, 2011 | 10.00 | 10.20 | 9.874 | 10.18 | 7,240,575 | +0.15(+1.53%) |
Aug 25, 2011 | 10.13 | 10.15 | 9.982 | 10.03 | 7,045,595 | -0.11(-1.07%) |
Aug 24, 2011 | 10.14 | 10.24 | 9.919 | 10.14 | 7,348,796 | -0.03(-0.27%) |
Aug 23, 2011 | 9.973 | 10.16 | 9.865 | 10.16 | 7,716,888 | +0.25(+2.55%) |
Aug 22, 2011 | 9.865 | 9.968 | 9.765 | 9.910 | 9,459,647 | +0.28(+2.91%) |
Aug 19, 2011 | 9.567 | 9.810 | 9.567 | 9.630 | 10,667,434 | -0.04(-0.37%) |
Aug 18, 2011 | 9.702 | 9.810 | 9.549 | 9.666 | 13,412,894 | -0.29(-2.90%) |
Aug 17, 2011 | 9.838 | 10.02 | 9.810 | 9.955 | 11,199,744 | +0.16(+1.66%) |
Aug 16, 2011 | 9.874 | 9.919 | 9.675 | 9.792 | 11,072,838 | -0.13(-1.32%) |
Aug 15, 2011 | 9.711 | 9.928 | 9.711 | 9.923 | 8,166,034 | +0.26(+2.66%) |
Aug 12, 2011 | 9.666 | 9.720 | 9.486 | 9.666 | 8,147,483 | +0.05(+0.56%) |
Aug 11, 2011 | 9.386 | 9.720 | 9.386 | 9.612 | 14,676,052 | +0.20(+2.11%) |
Aug 10, 2011 | 9.747 | 9.874 | 9.386 | 9.413 | 14,473,480 | -0.48(-4.84%) |
Aug 09, 2011 | 9.784 | 9.955 | 9.440 | 9.892 | 22,941,878 | +0.05(+0.55%) |
Aug 08, 2011 | 10.02 | 10.19 | 9.738 | 9.838 | 21,868,548 | -0.48(-4.64%) |
Aug 05, 2011 | 10.51 | 10.62 | 10.11 | 10.32 | 14,737,913 | -0.12(-1.12%) |
Aug 04, 2011 | 10.84 | 10.92 | 10.43 | 10.43 | 18,090,794 | -0.23(-2.20%) |
Aug 03, 2011 | 10.59 | 10.79 | 10.39 | 10.67 | 15,030,212 | +0.12(+1.11%) |
Aug 02, 2011 | 10.62 | 10.84 | 10.51 | 10.55 | 11,164,131 | -0.14(-1.35%) |
Aug 01, 2011 | 10.82 | 10.88 | 10.54 | 10.70 | 6,249,010 | +0.01(+0.09%) |
Jul 29, 2011 | 10.65 | 10.83 | 10.54 | 10.69 | 7,913,571 | -0.03(-0.25%) |
Jul 28, 2011 | 10.80 | 10.90 | 10.67 | 10.71 | 6,894,287 | -0.04(-0.38%) |
Jul 27, 2011 | 10.92 | 11.05 | 10.70 | 10.75 | 9,181,606 | -0.20(-1.85%) |
Jul 26, 2011 | 10.97 | 11.10 | 10.91 | 10.96 | 7,694,559 | -0.03(-0.25%) |
Jul 25, 2011 | 10.77 | 11.04 | 10.72 | 10.98 | 9,418,298 | +0.16(+1.50%) |
Jul 22, 2011 | 10.74 | 10.88 | 10.70 | 10.82 | 6,873,034 | +0.06(+0.59%) |
Jul 21, 2011 | 10.75 | 10.89 | 10.68 | 10.76 | 7,865,483 | +0.02(+0.17%) |
Jul 20, 2011 | 10.70 | 10.81 | 10.58 | 10.74 | 5,908,409 | +0.01(+0.08%) |
Jul 19, 2011 | 10.65 | 10.80 | 10.61 | 10.73 | 6,367,844 | +0.17(+1.62%) |
Jul 18, 2011 | 10.68 | 10.74 | 10.42 | 10.56 | 5,160,186 | -0.19(-1.76%) |
Jul 15, 2011 | 10.71 | 10.81 | 10.65 | 10.75 | 6,313,939 | +0.06(+0.59%) |
Jul 14, 2011 | 10.73 | 10.80 | 10.60 | 10.69 | 6,414,207 | -0.05(-0.50%) |
Jul 13, 2011 | 10.74 | 10.85 | 10.69 | 10.74 | 6,150,608 | +0.06(+0.59%) |
Jul 12, 2011 | 10.70 | 10.79 | 10.61 | 10.68 | 6,032,328 | -0.02(-0.17%) |
Jul 11, 2011 | 10.80 | 10.83 | 10.60 | 10.70 | 4,900,511 | -0.20(-1.82%) |
Jul 08, 2011 | 10.79 | 10.94 | 10.70 | 10.89 | 9,679,852 | +0.03(+0.25%) |
Jul 07, 2011 | 10.82 | 10.92 | 10.74 | 10.87 | 8,166,627 | +0.07(+0.67%) |
Jul 06, 2011 | 10.66 | 10.80 | 10.60 | 10.79 | 6,751,955 | +0.14(+1.36%) |
Jul 05, 2011 | 10.68 | 10.69 | 10.56 | 10.65 | 3,318,080 | -0.04(-0.34%) |