Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.02 | 10.18 | 9.982 | 10.13 | 114,346 | +0.05(+0.45%) |
Aug 30, 2011 | 9.708 | 10.11 | 9.708 | 10.08 | 108,763 | -0.04(-0.39%) |
Aug 29, 2011 | 9.993 | 10.18 | 9.970 | 10.12 | 247,051 | +0.17(+1.72%) |
Aug 26, 2011 | 9.919 | 10.08 | 9.919 | 9.953 | 71,162 | +0.02(+0.17%) |
Aug 25, 2011 | 10.12 | 10.12 | 9.879 | 9.936 | 42,493 | -0.19(-1.86%) |
Aug 24, 2011 | 10.25 | 10.29 | 9.742 | 10.12 | 319,836 | -0.07(-0.67%) |
Aug 23, 2011 | 10.36 | 10.42 | 10.000 | 10.19 | 114,501 | -0.23(-2.19%) |
Aug 22, 2011 | 10.53 | 10.53 | 10.31 | 10.42 | 27,780 | +0.01(+0.05%) |
Aug 19, 2011 | 10.53 | 10.68 | 10.31 | 10.41 | 38,331 | -0.22(-2.04%) |
Aug 18, 2011 | 10.92 | 10.97 | 10.46 | 10.63 | 54,699 | -0.38(-3.41%) |
Aug 17, 2011 | 10.80 | 11.01 | 10.80 | 11.01 | 35,212 | +0.24(+2.22%) |
Aug 16, 2011 | 10.81 | 10.88 | 10.68 | 10.77 | 154,829 | -0.08(-0.74%) |
Aug 15, 2011 | 10.54 | 10.85 | 10.50 | 10.85 | 41,624 | +0.51(+4.90%) |
Aug 12, 2011 | 10.56 | 10.59 | 10.29 | 10.34 | 18,475 | -0.21(-2.00%) |
Aug 11, 2011 | 10.43 | 10.58 | 10.21 | 10.55 | 59,466 | +0.19(+1.81%) |
Aug 10, 2011 | 10.53 | 10.79 | 10.34 | 10.36 | 197,149 | -0.11(-1.03%) |
Aug 09, 2011 | 10.39 | 10.53 | 9.970 | 10.47 | 139,462 | +0.22(+2.17%) |
Aug 08, 2011 | 10.39 | 10.40 | 9.976 | 10.25 | 191,208 | -0.49(-4.56%) |
Aug 05, 2011 | 11.19 | 11.19 | 10.53 | 10.74 | 181,368 | -0.50(-4.46%) |
Aug 04, 2011 | 11.63 | 11.64 | 11.13 | 11.24 | 80,697 | -0.39(-3.38%) |
Aug 03, 2011 | 11.37 | 11.75 | 11.10 | 11.63 | 73,421 | +0.26(+2.30%) |
Aug 02, 2011 | 11.45 | 11.55 | 11.30 | 11.37 | 54,654 | -0.07(-0.60%) |
Aug 01, 2011 | 11.22 | 11.50 | 11.22 | 11.44 | 55,839 | +0.26(+2.34%) |
Jul 29, 2011 | 11.29 | 11.29 | 10.89 | 11.18 | 101,471 | -0.14(-1.26%) |
Jul 28, 2011 | 11.36 | 11.37 | 11.25 | 11.32 | 51,826 | +0.05(+0.40%) |
Jul 27, 2011 | 11.44 | 11.47 | 11.27 | 11.27 | 52,636 | -0.24(-2.08%) |
Jul 26, 2011 | 11.60 | 11.62 | 11.47 | 11.51 | 27,319 | -0.13(-1.08%) |
Jul 25, 2011 | 11.65 | 11.69 | 11.63 | 11.64 | 18,633 | -0.02(-0.15%) |
Jul 22, 2011 | 11.66 | 11.67 | 11.64 | 11.66 | 60,853 | -0.02(-0.20%) |
Jul 21, 2011 | 11.62 | 11.72 | 11.58 | 11.68 | 20,628 | -0.03(-0.29%) |
Jul 20, 2011 | 11.68 | 11.73 | 11.56 | 11.71 | 35,421 | +0.03(+0.24%) |
Jul 19, 2011 | 11.80 | 11.80 | 11.59 | 11.68 | 49,928 | -0.10(-0.87%) |
Jul 18, 2011 | 11.77 | 11.79 | 11.69 | 11.79 | 17,983 | +0.02(+0.15%) |
Jul 15, 2011 | 11.74 | 11.81 | 11.74 | 11.77 | 20,493 | -0.02(-0.15%) |
Jul 14, 2011 | 11.99 | 12.01 | 11.68 | 11.79 | 60,886 | -0.17(-1.43%) |
Jul 13, 2011 | 12.00 | 12.13 | 11.92 | 11.96 | 52,511 | +0.00(+0.00%) |
Jul 12, 2011 | 12.10 | 12.18 | 11.92 | 11.96 | 102,184 | -0.22(-1.82%) |
Jul 11, 2011 | 12.19 | 12.24 | 12.16 | 12.18 | 37,435 | -0.12(-0.97%) |
Jul 08, 2011 | 12.24 | 12.50 | 12.22 | 12.30 | 73,549 | +0.01(+0.05%) |
Jul 07, 2011 | 11.93 | 12.32 | 11.93 | 12.29 | 97,767 | +0.42(+3.50%) |
Jul 06, 2011 | 11.93 | 11.93 | 11.87 | 11.88 | 15,911 | -0.04(-0.33%) |
Jul 05, 2011 | 11.97 | 11.97 | 11.88 | 11.92 | 35,249 | -0.07(-0.57%) |
Jul 01, 2011 | 11.99 | 12.03 | 11.93 | 11.99 | 25,895 | +0.00(+0.00%) |
Jun 30, 2011 | 11.90 | 12.01 | 11.83 | 11.99 | 57,980 | +0.11(+0.96%) |
Jun 29, 2011 | 11.87 | 11.89 | 11.83 | 11.87 | 27,544 | -0.01(-0.05%) |
Jun 28, 2011 | 11.86 | 11.93 | 11.86 | 11.88 | 49,538 | +0.01(+0.10%) |
Jun 27, 2011 | 11.85 | 11.91 | 11.84 | 11.87 | 30,669 | -0.03(-0.24%) |
Jun 24, 2011 | 11.97 | 11.97 | 11.82 | 11.89 | 73,252 | -0.09(-0.71%) |
Jun 23, 2011 | 11.89 | 12.00 | 11.89 | 11.98 | 37,583 | +0.03(+0.29%) |
Jun 22, 2011 | 11.92 | 12.03 | 11.87 | 11.95 | 44,153 | +0.00(+0.04%) |
Jun 21, 2011 | 11.95 | 11.98 | 11.87 | 11.94 | 81,020 | -0.01(-0.09%) |
Jun 20, 2011 | 11.99 | 11.99 | 11.95 | 11.95 | 18,633 | -0.09(-0.76%) |
Jun 17, 2011 | 12.07 | 12.11 | 11.86 | 12.04 | 93,426 | +0.02(+0.14%) |
Jun 16, 2011 | 11.96 | 12.04 | 11.83 | 12.03 | 115,978 | +0.06(+0.52%) |
Jun 15, 2011 | 12.13 | 12.17 | 11.80 | 11.96 | 114,139 | -0.20(-1.66%) |
Jun 14, 2011 | 12.28 | 12.28 | 12.13 | 12.17 | 113,199 | -0.11(-0.90%) |
Jun 13, 2011 | 12.62 | 12.62 | 12.25 | 12.28 | 171,234 | -0.34(-2.71%) |
Jun 10, 2011 | 12.53 | 12.64 | 12.50 | 12.62 | 74,072 | +0.07(+0.59%) |
Jun 09, 2011 | 12.58 | 12.61 | 12.47 | 12.54 | 49,285 | +0.01(+0.05%) |
Jun 08, 2011 | 12.58 | 12.58 | 12.42 | 12.54 | 52,874 | -0.03(-0.27%) |
Jun 07, 2011 | 12.58 | 12.61 | 12.50 | 12.57 | 62,606 | +0.03(+0.23%) |
Jun 06, 2011 | 12.53 | 12.57 | 12.49 | 12.54 | 35,579 | -0.04(-0.32%) |