Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.01 | 10.17 | 9.974 | 10.12 | 114,430 | +0.05(+0.45%) |
Aug 30, 2011 | 9.701 | 10.10 | 9.701 | 10.08 | 108,843 | -0.04(-0.39%) |
Aug 29, 2011 | 9.986 | 10.17 | 9.963 | 10.12 | 247,232 | +0.17(+1.72%) |
Aug 26, 2011 | 9.912 | 10.07 | 9.912 | 9.946 | 71,214 | +0.02(+0.17%) |
Aug 25, 2011 | 10.11 | 10.11 | 9.872 | 9.929 | 42,525 | -0.19(-1.86%) |
Aug 24, 2011 | 10.24 | 10.28 | 9.735 | 10.12 | 320,071 | -0.07(-0.67%) |
Aug 23, 2011 | 10.36 | 10.41 | 9.992 | 10.18 | 114,585 | -0.23(-2.19%) |
Aug 22, 2011 | 10.53 | 10.53 | 10.30 | 10.41 | 27,800 | +0.01(+0.05%) |
Aug 19, 2011 | 10.53 | 10.67 | 10.30 | 10.41 | 38,359 | -0.22(-2.04%) |
Aug 18, 2011 | 10.91 | 10.96 | 10.45 | 10.62 | 54,739 | -0.38(-3.41%) |
Aug 17, 2011 | 10.79 | 11.00 | 10.79 | 11.00 | 35,238 | +0.24(+2.22%) |
Aug 16, 2011 | 10.80 | 10.87 | 10.67 | 10.76 | 154,943 | -0.08(-0.74%) |
Aug 15, 2011 | 10.53 | 10.84 | 10.49 | 10.84 | 41,655 | +0.51(+4.90%) |
Aug 12, 2011 | 10.55 | 10.58 | 10.28 | 10.33 | 18,489 | -0.21(-2.00%) |
Aug 11, 2011 | 10.42 | 10.57 | 10.21 | 10.54 | 59,509 | +0.19(+1.81%) |
Aug 10, 2011 | 10.52 | 10.78 | 10.33 | 10.36 | 197,294 | -0.11(-1.03%) |
Aug 09, 2011 | 10.38 | 10.53 | 9.963 | 10.46 | 139,565 | +0.22(+2.17%) |
Aug 08, 2011 | 10.38 | 10.40 | 9.969 | 10.24 | 191,348 | -0.49(-4.56%) |
Aug 05, 2011 | 11.19 | 11.19 | 10.53 | 10.73 | 181,501 | -0.50(-4.46%) |
Aug 04, 2011 | 11.62 | 11.63 | 11.12 | 11.23 | 80,756 | -0.39(-3.38%) |
Aug 03, 2011 | 11.36 | 11.74 | 11.10 | 11.62 | 73,475 | +0.26(+2.30%) |
Aug 02, 2011 | 11.44 | 11.54 | 11.29 | 11.36 | 54,694 | -0.07(-0.60%) |
Aug 01, 2011 | 11.21 | 11.49 | 11.21 | 11.43 | 55,880 | +0.26(+2.34%) |
Jul 29, 2011 | 11.28 | 11.28 | 10.88 | 11.17 | 101,546 | -0.14(-1.26%) |
Jul 28, 2011 | 11.35 | 11.36 | 11.24 | 11.31 | 51,864 | +0.05(+0.40%) |
Jul 27, 2011 | 11.44 | 11.46 | 11.26 | 11.27 | 52,674 | -0.24(-2.08%) |
Jul 26, 2011 | 11.59 | 11.61 | 11.46 | 11.50 | 27,340 | -0.13(-1.08%) |
Jul 25, 2011 | 11.64 | 11.68 | 11.62 | 11.63 | 18,647 | -0.02(-0.15%) |
Jul 22, 2011 | 11.65 | 11.66 | 11.63 | 11.65 | 60,898 | -0.02(-0.19%) |
Jul 21, 2011 | 11.61 | 11.71 | 11.57 | 11.67 | 20,643 | -0.03(-0.29%) |
Jul 20, 2011 | 11.68 | 11.72 | 11.56 | 11.70 | 35,447 | +0.03(+0.24%) |
Jul 19, 2011 | 11.79 | 11.79 | 11.58 | 11.68 | 49,964 | -0.10(-0.87%) |
Jul 18, 2011 | 11.76 | 11.78 | 11.68 | 11.78 | 17,997 | +0.02(+0.14%) |
Jul 15, 2011 | 11.73 | 11.80 | 11.73 | 11.76 | 20,508 | -0.02(-0.14%) |
Jul 14, 2011 | 11.98 | 12.00 | 11.67 | 11.78 | 60,931 | -0.17(-1.43%) |
Jul 13, 2011 | 11.99 | 12.12 | 11.91 | 11.95 | 52,550 | +0.00(+0.00%) |
Jul 12, 2011 | 12.09 | 12.17 | 11.91 | 11.95 | 102,259 | -0.22(-1.82%) |
Jul 11, 2011 | 12.18 | 12.23 | 12.15 | 12.17 | 37,463 | -0.12(-0.97%) |
Jul 08, 2011 | 12.23 | 12.49 | 12.22 | 12.29 | 73,603 | +0.01(+0.05%) |
Jul 07, 2011 | 11.92 | 12.31 | 11.92 | 12.28 | 97,839 | +0.42(+3.50%) |
Jul 06, 2011 | 11.93 | 11.93 | 11.86 | 11.87 | 15,923 | -0.04(-0.33%) |
Jul 05, 2011 | 11.96 | 11.96 | 11.88 | 11.91 | 35,275 | -0.07(-0.57%) |
Jul 01, 2011 | 11.98 | 12.02 | 11.92 | 11.98 | 25,914 | +0.00(+0.00%) |
Jun 30, 2011 | 11.89 | 12.00 | 11.82 | 11.98 | 58,022 | +0.11(+0.96%) |
Jun 29, 2011 | 11.86 | 11.88 | 11.82 | 11.86 | 27,565 | -0.01(-0.05%) |
Jun 28, 2011 | 11.85 | 11.92 | 11.85 | 11.87 | 49,574 | +0.01(+0.10%) |
Jun 27, 2011 | 11.84 | 11.90 | 11.83 | 11.86 | 30,691 | -0.03(-0.24%) |
Jun 24, 2011 | 11.96 | 11.96 | 11.81 | 11.89 | 73,306 | -0.09(-0.71%) |
Jun 23, 2011 | 11.88 | 11.99 | 11.88 | 11.97 | 37,611 | +0.03(+0.29%) |
Jun 22, 2011 | 11.91 | 12.02 | 11.86 | 11.94 | 44,185 | +0.00(+0.04%) |
Jun 21, 2011 | 11.94 | 11.97 | 11.86 | 11.93 | 81,079 | -0.01(-0.09%) |
Jun 20, 2011 | 11.98 | 11.98 | 11.94 | 11.94 | 18,647 | -0.09(-0.76%) |
Jun 17, 2011 | 12.06 | 12.10 | 11.85 | 12.03 | 93,495 | +0.02(+0.14%) |
Jun 16, 2011 | 11.95 | 12.03 | 11.82 | 12.02 | 116,063 | +0.06(+0.52%) |
Jun 15, 2011 | 12.12 | 12.16 | 11.79 | 11.95 | 114,223 | -0.20(-1.66%) |
Jun 14, 2011 | 12.27 | 12.27 | 12.12 | 12.16 | 113,283 | -0.11(-0.90%) |
Jun 13, 2011 | 12.61 | 12.61 | 12.24 | 12.27 | 171,360 | -0.34(-2.71%) |
Jun 10, 2011 | 12.52 | 12.63 | 12.49 | 12.61 | 74,127 | +0.07(+0.59%) |
Jun 09, 2011 | 12.57 | 12.60 | 12.46 | 12.53 | 49,321 | +0.01(+0.05%) |
Jun 08, 2011 | 12.57 | 12.57 | 12.42 | 12.53 | 52,913 | -0.03(-0.27%) |
Jun 07, 2011 | 12.57 | 12.60 | 12.49 | 12.56 | 62,652 | +0.03(+0.23%) |
Jun 06, 2011 | 12.52 | 12.56 | 12.48 | 12.53 | 35,605 | -0.04(-0.32%) |