Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.98 | 11.98 | 11.87 | 11.95 | 6,571 | +0.05(+0.42%) |
Sep 29, 2011 | 11.99 | 12.00 | 11.88 | 11.90 | 3,500 | +0.03(+0.25%) |
Sep 28, 2011 | 11.78 | 11.97 | 11.74 | 11.87 | 3,809 | +0.12(+1.02%) |
Sep 27, 2011 | 11.56 | 11.77 | 11.56 | 11.75 | 1,900 | -0.05(-0.42%) |
Sep 26, 2011 | 11.34 | 11.80 | 11.16 | 11.80 | 9,723 | +0.50(+4.42%) |
Sep 23, 2011 | 11.21 | 11.30 | 11.21 | 11.30 | 6,400 | -0.03(-0.26%) |
Sep 22, 2011 | 11.09 | 11.35 | 10.85 | 11.33 | 11,142 | +0.13(+1.16%) |
Sep 21, 2011 | 10.94 | 11.22 | 10.76 | 11.20 | 6,893 | +0.16(+1.45%) |
Sep 20, 2011 | 10.96 | 11.45 | 10.89 | 11.04 | 15,425 | +0.04(+0.36%) |
Sep 19, 2011 | 11.00 | 11.00 | 10.60 | 11.00 | 10,472 | -0.25(-2.22%) |
Sep 16, 2011 | 10.89 | 11.30 | 10.62 | 11.25 | 29,153 | +0.46(+4.26%) |
Sep 15, 2011 | 11.00 | 11.00 | 10.77 | 10.79 | 4,748 | -0.21(-1.91%) |
Sep 14, 2011 | 11.13 | 11.13 | 10.95 | 11.00 | 8,983 | +0.00(+0.00%) |
Sep 13, 2011 | 10.55 | 11.00 | 10.55 | 11.00 | 29,150 | +0.46(+4.36%) |
Sep 12, 2011 | 10.35 | 10.54 | 10.35 | 10.54 | 4,254 | +0.17(+1.64%) |
Sep 09, 2011 | 10.03 | 10.37 | 10.03 | 10.37 | 4,858 | +0.12(+1.15%) |
Sep 08, 2011 | 10.13 | 10.27 | 10.12 | 10.25 | 8,200 | +0.09(+0.91%) |
Sep 07, 2011 | 10.09 | 10.39 | 10.09 | 10.16 | 8,219 | +0.09(+0.89%) |
Sep 06, 2011 | 10.00 | 10.42 | 9.950 | 10.07 | 36,290 | -0.28(-2.71%) |
Sep 02, 2011 | 10.35 | 10.35 | 10.35 | 10.35 | 1,980 | +0.12(+1.17%) |
Sep 01, 2011 | 10.08 | 10.23 | 10.08 | 10.23 | 686 | +0.10(+0.99%) |
Aug 31, 2011 | 10.08 | 10.27 | 9.910 | 10.13 | 15,600 | +0.03(+0.30%) |
Aug 30, 2011 | 10.05 | 10.20 | 9.790 | 10.10 | 43,429 | +0.05(+0.50%) |
Aug 29, 2011 | 9.960 | 10.14 | 9.960 | 10.05 | 1,610 | +0.05(+0.50%) |
Aug 26, 2011 | 9.990 | 10.01 | 9.900 | 10.00 | 72,052 | -0.01(-0.10%) |
Aug 25, 2011 | 10.00 | 10.05 | 9.990 | 10.01 | 18,360 | -0.27(-2.63%) |
Aug 24, 2011 | 10.40 | 10.41 | 10.28 | 10.28 | 3,300 | -0.15(-1.44%) |
Aug 23, 2011 | 10.50 | 10.50 | 10.43 | 10.43 | 7,944 | -0.07(-0.67%) |
Aug 22, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 11,017 | +0.05(+0.48%) |
Aug 19, 2011 | 10.48 | 10.48 | 10.40 | 10.45 | 9,400 | -0.11(-1.04%) |
Aug 18, 2011 | 10.35 | 10.56 | 10.35 | 10.56 | 18,805 | +0.21(+2.03%) |
Aug 17, 2011 | 10.47 | 10.47 | 10.30 | 10.35 | 10,554 | -0.15(-1.43%) |
Aug 16, 2011 | 10.46 | 10.95 | 10.45 | 10.50 | 15,711 | +0.06(+0.57%) |
Aug 15, 2011 | 10.33 | 10.50 | 10.33 | 10.44 | 12,779 | +0.14(+1.36%) |
Aug 12, 2011 | 10.35 | 10.35 | 10.30 | 10.30 | 8,867 | -0.05(-0.48%) |
Aug 11, 2011 | 10.30 | 10.43 | 10.30 | 10.35 | 6,308 | +0.05(+0.49%) |
Aug 10, 2011 | 10.19 | 10.30 | 10.19 | 10.30 | 12,303 | +0.14(+1.38%) |
Aug 09, 2011 | 10.15 | 10.29 | 9.900 | 10.16 | 9,038 | +0.21(+2.11%) |
Aug 08, 2011 | 10.00 | 10.00 | 9.890 | 9.950 | 10,332 | -0.05(-0.50%) |
Aug 05, 2011 | 9.950 | 10.00 | 9.910 | 10.00 | 3,000 | +0.10(+1.01%) |
Aug 04, 2011 | 10.00 | 10.03 | 9.900 | 9.900 | 12,757 | -0.08(-0.80%) |
Aug 03, 2011 | 9.850 | 9.980 | 9.850 | 9.980 | 1,270 | -0.07(-0.70%) |
Aug 02, 2011 | 9.970 | 10.05 | 9.948 | 10.05 | 3,936 | +0.11(+1.11%) |
Aug 01, 2011 | 9.980 | 10.00 | 9.940 | 9.940 | 13,978 | -0.06(-0.60%) |
Jul 29, 2011 | 9.900 | 10.00 | 9.900 | 10.00 | 20,960 | -0.17(-1.67%) |
Jul 28, 2011 | 10.08 | 10.17 | 10.00 | 10.17 | 23,304 | -0.09(-0.88%) |
Jul 27, 2011 | 10.18 | 10.27 | 10.13 | 10.26 | 22,411 | -0.20(-1.91%) |
Jul 26, 2011 | 10.46 | 10.49 | 10.19 | 10.46 | 12,550 | +0.00(+0.00%) |
Jul 25, 2011 | 10.24 | 10.90 | 10.21 | 10.46 | 19,160 | +0.23(+2.25%) |
Jul 22, 2011 | 10.31 | 10.31 | 10.23 | 10.23 | 8,410 | -0.44(-4.12%) |
Jul 21, 2011 | 9.300 | 10.92 | 9.300 | 10.67 | 96,653 | +1.36(+14.57%) |
Jul 20, 2011 | 9.400 | 9.411 | 9.190 | 9.313 | 11,920 | -0.07(-0.73%) |
Jul 19, 2011 | 9.090 | 9.410 | 9.090 | 9.382 | 1,000 | +0.38(+4.24%) |
Jul 18, 2011 | 9.090 | 9.090 | 8.991 | 9.000 | 1,205 | -0.10(-1.10%) |
Jul 14, 2011 | 9.060 | 9.100 | 9.100 | 9.100 | 8,800 | +0.01(+0.11%) |
Jul 13, 2011 | 9.000 | 9.090 | 8.850 | 9.090 | 32,220 | +0.09(+1.00%) |
Jul 12, 2011 | 8.990 | 9.000 | 8.990 | 9.000 | 900 | +0.06(+0.67%) |
Jul 11, 2011 | 8.980 | 9.020 | 8.940 | 8.940 | 1,300 | -0.08(-0.89%) |
Jul 08, 2011 | 9.010 | 9.020 | 9.010 | 9.020 | 200 | +0.02(+0.22%) |
Jul 07, 2011 | 9.000 | 9.040 | 8.990 | 9.000 | 5,822 | -0.09(-0.99%) |
Jul 06, 2011 | 8.870 | 9.090 | 8.870 | 9.090 | 14,000 | +0.22(+2.48%) |
Jul 05, 2011 | 8.810 | 8.870 | 8.810 | 8.870 | 2,420 | -0.15(-1.66%) |