Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.01 | 10.14 | 9.973 | 10.09 | 94,310 | +0.12(+1.22%) |
Aug 30, 2011 | 9.957 | 10.04 | 9.877 | 9.965 | 121,087 | +0.06(+0.64%) |
Aug 29, 2011 | 9.951 | 9.997 | 9.784 | 9.901 | 174,746 | +0.27(+2.81%) |
Aug 26, 2011 | 9.553 | 9.712 | 9.505 | 9.631 | 98,743 | +0.08(+0.83%) |
Aug 25, 2011 | 9.724 | 9.724 | 9.521 | 9.551 | 110,827 | -0.15(-1.54%) |
Aug 24, 2011 | 9.641 | 9.736 | 9.579 | 9.700 | 44,511 | -0.02(-0.20%) |
Aug 23, 2011 | 9.284 | 9.726 | 9.165 | 9.720 | 196,054 | +0.40(+4.33%) |
Aug 22, 2011 | 9.883 | 9.883 | 9.277 | 9.316 | 175,169 | -0.33(-3.38%) |
Aug 19, 2011 | 9.694 | 9.879 | 9.615 | 9.643 | 157,133 | -0.08(-0.78%) |
Aug 18, 2011 | 9.971 | 10.03 | 9.718 | 9.718 | 90,917 | -0.38(-3.78%) |
Aug 17, 2011 | 10.18 | 10.32 | 10.02 | 10.10 | 104,534 | -0.09(-0.92%) |
Aug 16, 2011 | 10.25 | 10.25 | 10.07 | 10.19 | 130,758 | -0.03(-0.29%) |
Aug 15, 2011 | 10.18 | 10.37 | 10.18 | 10.22 | 118,488 | +0.14(+1.38%) |
Aug 12, 2011 | 10.27 | 10.41 | 9.989 | 10.08 | 77,521 | -0.14(-1.38%) |
Aug 11, 2011 | 10.06 | 10.33 | 10.06 | 10.23 | 109,596 | +0.24(+2.43%) |
Aug 10, 2011 | 9.989 | 10.47 | 9.981 | 9.983 | 270,997 | -0.07(-0.71%) |
Aug 09, 2011 | 9.903 | 10.11 | 9.360 | 10.05 | 212,683 | +0.46(+4.77%) |
Aug 08, 2011 | 9.903 | 9.903 | 9.032 | 9.597 | 480,900 | -0.44(-4.34%) |
Aug 05, 2011 | 10.33 | 10.36 | 9.479 | 10.03 | 422,400 | -0.30(-2.89%) |
Aug 04, 2011 | 10.41 | 10.54 | 10.28 | 10.33 | 256,827 | -0.27(-2.58%) |
Aug 03, 2011 | 10.60 | 10.73 | 10.52 | 10.60 | 206,607 | +0.02(+0.20%) |
Aug 02, 2011 | 10.66 | 10.73 | 10.58 | 10.58 | 146,386 | -0.10(-0.94%) |
Aug 01, 2011 | 10.58 | 10.75 | 10.58 | 10.68 | 210,668 | +0.23(+2.15%) |
Jul 29, 2011 | 10.45 | 10.57 | 10.28 | 10.46 | 129,560 | -0.07(-0.71%) |
Jul 28, 2011 | 10.52 | 10.77 | 10.29 | 10.53 | 321,634 | +0.32(+3.12%) |
Jul 27, 2011 | 10.19 | 10.36 | 10.13 | 10.21 | 239,060 | -0.05(-0.44%) |
Jul 26, 2011 | 10.30 | 10.57 | 10.13 | 10.26 | 203,547 | -0.06(-0.57%) |
Jul 25, 2011 | 10.22 | 10.39 | 10.18 | 10.32 | 152,792 | +0.02(+0.19%) |
Jul 22, 2011 | 10.33 | 10.33 | 10.28 | 10.30 | 115,711 | -0.04(-0.44%) |
Jul 21, 2011 | 10.43 | 10.56 | 10.32 | 10.34 | 153,813 | -0.07(-0.70%) |
Jul 20, 2011 | 10.52 | 10.52 | 10.38 | 10.41 | 49,468 | -0.04(-0.41%) |
Jul 19, 2011 | 10.47 | 10.56 | 10.43 | 10.46 | 107,865 | -0.01(-0.06%) |
Jul 18, 2011 | 10.48 | 10.51 | 10.36 | 10.46 | 91,866 | -0.02(-0.15%) |
Jul 15, 2011 | 10.34 | 10.56 | 10.34 | 10.48 | 110,787 | +0.13(+1.25%) |
Jul 14, 2011 | 10.30 | 10.46 | 10.28 | 10.35 | 132,027 | -0.01(-0.06%) |
Jul 13, 2011 | 10.41 | 10.51 | 10.33 | 10.36 | 125,534 | -0.02(-0.15%) |
Jul 12, 2011 | 10.38 | 10.40 | 10.33 | 10.37 | 84,740 | -0.05(-0.49%) |
Jul 11, 2011 | 10.54 | 10.54 | 10.33 | 10.42 | 130,443 | -0.16(-1.48%) |
Jul 08, 2011 | 10.64 | 10.76 | 10.52 | 10.58 | 94,481 | -0.07(-0.70%) |
Jul 07, 2011 | 10.65 | 10.71 | 10.61 | 10.65 | 84,934 | +0.05(+0.44%) |
Jul 06, 2011 | 10.62 | 10.69 | 10.52 | 10.61 | 161,639 | -0.03(-0.26%) |
Jul 05, 2011 | 10.66 | 10.77 | 10.51 | 10.63 | 68,337 | -0.00(-0.03%) |
Jul 01, 2011 | 10.63 | 10.70 | 10.58 | 10.64 | 55,695 | +0.01(+0.10%) |
Jun 30, 2011 | 10.55 | 10.79 | 10.55 | 10.63 | 359,690 | +0.11(+1.00%) |
Jun 29, 2011 | 10.44 | 10.55 | 10.26 | 10.52 | 206,193 | +0.09(+0.88%) |
Jun 28, 2011 | 10.39 | 10.45 | 10.37 | 10.43 | 87,192 | +0.03(+0.25%) |
Jun 27, 2011 | 10.31 | 10.42 | 10.27 | 10.40 | 165,098 | +0.07(+0.68%) |
Jun 24, 2011 | 10.36 | 10.46 | 10.32 | 10.33 | 118,975 | -0.01(-0.06%) |
Jun 23, 2011 | 10.08 | 10.39 | 10.02 | 10.34 | 299,158 | +0.13(+1.30%) |
Jun 22, 2011 | 10.07 | 10.23 | 10.03 | 10.21 | 246,942 | +0.14(+1.36%) |
Jun 21, 2011 | 10.01 | 10.11 | 9.964 | 10.07 | 133,406 | +0.12(+1.24%) |
Jun 20, 2011 | 9.955 | 9.984 | 9.915 | 9.945 | 424,177 | +0.17(+1.70%) |
Jun 17, 2011 | 9.628 | 9.823 | 9.504 | 9.778 | 2,970,676 | +0.08(+0.79%) |
Jun 16, 2011 | 10.05 | 10.07 | 9.600 | 9.702 | 803,964 | -0.40(-3.92%) |
Jun 15, 2011 | 10.63 | 10.63 | 10.03 | 10.10 | 628,578 | -0.58(-5.43%) |
Jun 14, 2011 | 10.64 | 10.72 | 10.62 | 10.68 | 129,759 | +0.02(+0.17%) |
Jun 13, 2011 | 10.71 | 10.76 | 10.62 | 10.66 | 134,361 | -0.05(-0.46%) |
Jun 10, 2011 | 10.51 | 10.76 | 10.50 | 10.71 | 182,879 | +0.20(+1.90%) |
Jun 09, 2011 | 10.38 | 10.51 | 10.28 | 10.51 | 91,978 | +0.09(+0.90%) |
Jun 08, 2011 | 10.40 | 10.43 | 10.28 | 10.41 | 95,636 | +0.02(+0.19%) |
Jun 07, 2011 | 10.41 | 10.44 | 10.38 | 10.39 | 48,109 | -0.00(-0.04%) |
Jun 06, 2011 | 10.53 | 10.53 | 10.38 | 10.40 | 76,950 | -0.15(-1.39%) |