Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.99 | 11.10 | 10.77 | 10.78 | 2,911 | -0.26(-2.34%) |
Aug 30, 2011 | 10.65 | 11.27 | 10.54 | 11.04 | 5,743 | +0.50(+4.73%) |
Aug 29, 2011 | 10.77 | 10.77 | 10.42 | 10.54 | 4,611 | -0.11(-1.04%) |
Aug 26, 2011 | 10.72 | 10.72 | 10.65 | 10.65 | 651 | -0.01(-0.07%) |
Aug 25, 2011 | 10.75 | 10.75 | 10.37 | 10.66 | 1,629 | +0.01(+0.13%) |
Aug 24, 2011 | 10.42 | 10.76 | 10.42 | 10.65 | 3,679 | +0.20(+1.92%) |
Aug 23, 2011 | 10.24 | 10.44 | 10.18 | 10.44 | 1,532 | -0.14(-1.36%) |
Aug 22, 2011 | 10.52 | 10.59 | 10.32 | 10.59 | 7,919 | +0.18(+1.72%) |
Aug 19, 2011 | 10.54 | 10.77 | 10.40 | 10.41 | 13,505 | -0.07(-0.69%) |
Aug 18, 2011 | 10.34 | 11.30 | 10.30 | 10.48 | 25,538 | +0.04(+0.34%) |
Aug 17, 2011 | 10.35 | 10.55 | 10.12 | 10.44 | 16,926 | -0.50(-4.53%) |
Aug 16, 2011 | 10.76 | 11.31 | 10.62 | 10.94 | 9,874 | +0.04(+0.40%) |
Aug 15, 2011 | 10.63 | 10.90 | 10.33 | 10.90 | 18,704 | +0.26(+2.49%) |
Aug 12, 2011 | 9.992 | 11.10 | 9.978 | 10.63 | 17,362 | +0.62(+6.17%) |
Aug 11, 2011 | 9.963 | 10.01 | 9.891 | 10.01 | 3,643 | +0.00(+0.00%) |
Aug 10, 2011 | 9.690 | 10.01 | 9.475 | 10.01 | 10,342 | +0.34(+3.56%) |
Aug 09, 2011 | 9.762 | 10.05 | 9.360 | 9.669 | 18,900 | -0.09(-0.96%) |
Aug 08, 2011 | 10.70 | 10.90 | 9.762 | 9.762 | 17,304 | -1.04(-9.63%) |
Aug 05, 2011 | 11.20 | 11.20 | 10.80 | 10.80 | 6,543 | -0.37(-3.34%) |
Aug 04, 2011 | 11.23 | 11.38 | 11.13 | 11.18 | 9,271 | -0.08(-0.73%) |
Aug 03, 2011 | 11.18 | 11.28 | 11.16 | 11.26 | 2,619 | -0.08(-0.73%) |
Aug 02, 2011 | 11.21 | 11.34 | 11.20 | 11.34 | 3,746 | -0.01(-0.10%) |
Aug 01, 2011 | 11.42 | 11.42 | 11.15 | 11.35 | 5,476 | +0.13(+1.12%) |
Jul 29, 2011 | 10.95 | 11.23 | 10.80 | 11.23 | 3,283 | +0.29(+2.69%) |
Jul 28, 2011 | 11.05 | 11.08 | 10.76 | 10.93 | 9,131 | -0.12(-1.10%) |
Jul 27, 2011 | 10.77 | 11.10 | 10.70 | 11.05 | 9,091 | +0.28(+2.60%) |
Jul 26, 2011 | 10.77 | 10.84 | 10.77 | 10.77 | 7,684 | -0.09(-0.79%) |
Jul 25, 2011 | 10.87 | 10.89 | 10.77 | 10.86 | 6,982 | -0.03(-0.26%) |
Jul 22, 2011 | 10.89 | 11.23 | 10.85 | 10.89 | 3,024 | +0.09(+0.82%) |
Jul 21, 2011 | 11.06 | 11.06 | 10.80 | 10.80 | 3,046 | -0.23(-2.10%) |
Jul 20, 2011 | 10.78 | 11.18 | 10.70 | 11.03 | 9,249 | +0.24(+2.19%) |
Jul 19, 2011 | 10.70 | 10.98 | 10.70 | 10.80 | 8,020 | +0.06(+0.53%) |
Jul 18, 2011 | 10.77 | 10.77 | 10.58 | 10.74 | 12,922 | -0.03(-0.27%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.68 | 10.77 | 7,922 | +0.03(+0.27%) |
Jul 14, 2011 | 10.80 | 10.86 | 10.59 | 10.74 | 15,820 | -0.09(-0.86%) |
Jul 13, 2011 | 10.65 | 10.83 | 10.65 | 10.83 | 918 | +0.21(+1.96%) |
Jul 12, 2011 | 10.77 | 10.78 | 10.61 | 10.62 | 10,720 | -0.14(-1.33%) |
Jul 11, 2011 | 10.95 | 10.95 | 10.70 | 10.77 | 17,065 | -0.14(-1.32%) |
Jul 08, 2011 | 10.88 | 10.98 | 10.84 | 10.91 | 7,373 | +0.03(+0.26%) |
Jul 07, 2011 | 10.74 | 10.88 | 10.74 | 10.88 | 2,368 | +0.19(+1.74%) |
Jul 06, 2011 | 10.59 | 10.77 | 10.55 | 10.70 | 17,557 | +0.00(+0.00%) |
Jul 05, 2011 | 10.59 | 10.71 | 10.59 | 10.70 | 4,666 | +0.05(+0.47%) |
Jul 01, 2011 | 10.52 | 10.65 | 10.37 | 10.65 | 4,446 | +0.15(+1.44%) |
Jun 30, 2011 | 10.34 | 10.62 | 10.24 | 10.49 | 7,052 | +0.19(+1.88%) |
Jun 29, 2011 | 10.26 | 10.34 | 9.999 | 10.30 | 4,938 | +0.02(+0.21%) |
Jun 28, 2011 | 10.16 | 10.33 | 10.09 | 10.28 | 5,770 | +0.08(+0.77%) |
Jun 27, 2011 | 10.11 | 10.26 | 9.956 | 10.20 | 6,278 | +0.07(+0.71%) |
Jun 24, 2011 | 9.949 | 10.22 | 9.949 | 10.13 | 8,925 | +0.06(+0.57%) |
Jun 23, 2011 | 10.06 | 10.37 | 9.906 | 10.07 | 19,645 | +0.01(+0.07%) |
Jun 22, 2011 | 10.02 | 10.06 | 9.999 | 10.06 | 835 | +0.09(+0.86%) |
Jun 21, 2011 | 10.06 | 10.06 | 9.978 | 9.978 | 1,671 | -0.03(-0.29%) |
Jun 20, 2011 | 10.01 | 10.04 | 9.978 | 10.01 | 1,326 | -0.10(-0.99%) |
Jun 17, 2011 | 10.07 | 10.11 | 9.992 | 10.11 | 8,473 | -0.03(-0.28%) |
Jun 16, 2011 | 10.29 | 10.29 | 9.992 | 10.14 | 11,845 | -0.27(-2.55%) |
Jun 15, 2011 | 10.47 | 10.47 | 10.21 | 10.40 | 4,359 | +0.03(+0.31%) |
Jun 14, 2011 | 10.32 | 10.38 | 10.21 | 10.37 | 5,608 | +0.01(+0.14%) |
Jun 13, 2011 | 10.53 | 10.55 | 10.32 | 10.35 | 7,115 | -0.20(-1.89%) |
Jun 10, 2011 | 10.48 | 10.55 | 10.48 | 10.55 | 1,295 | +0.01(+0.07%) |
Jun 09, 2011 | 10.57 | 10.66 | 10.47 | 10.55 | 10,491 | -0.06(-0.54%) |
Jun 08, 2011 | 10.63 | 10.63 | 10.54 | 10.60 | 5,287 | +0.01(+0.14%) |
Jun 07, 2011 | 10.72 | 10.86 | 10.59 | 10.59 | 4,271 | -0.05(-0.47%) |
Jun 06, 2011 | 10.71 | 10.80 | 10.64 | 10.64 | 6,363 | -0.15(-1.39%) |