Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.77 | 10.98 | 10.77 | 10.89 | 2,945,079 | +0.04(+0.41%) |
Sep 29, 2011 | 10.72 | 10.85 | 10.62 | 10.85 | 1,593,339 | +0.33(+3.17%) |
Sep 28, 2011 | 10.77 | 10.81 | 10.51 | 10.51 | 1,937,301 | -0.20(-1.87%) |
Sep 27, 2011 | 10.80 | 10.87 | 10.66 | 10.71 | 1,579,650 | +0.04(+0.37%) |
Sep 26, 2011 | 10.57 | 10.67 | 10.45 | 10.67 | 2,034,408 | +0.14(+1.36%) |
Sep 23, 2011 | 10.42 | 10.54 | 10.31 | 10.53 | 2,028,585 | +0.04(+0.35%) |
Sep 22, 2011 | 10.38 | 10.56 | 10.35 | 10.49 | 2,824,695 | -0.13(-1.22%) |
Sep 21, 2011 | 11.02 | 11.02 | 10.62 | 10.62 | 2,014,854 | -0.37(-3.37%) |
Sep 20, 2011 | 10.98 | 11.16 | 10.96 | 10.99 | 1,747,260 | +0.04(+0.40%) |
Sep 19, 2011 | 11.05 | 11.09 | 10.93 | 10.95 | 2,106,960 | -0.27(-2.38%) |
Sep 16, 2011 | 11.21 | 11.27 | 11.11 | 11.22 | 2,377,362 | +0.05(+0.48%) |
Sep 15, 2011 | 11.13 | 11.18 | 11.05 | 11.16 | 2,402,628 | +0.08(+0.69%) |
Sep 14, 2011 | 11.01 | 11.15 | 10.96 | 11.09 | 3,597,252 | +0.09(+0.79%) |
Sep 13, 2011 | 10.93 | 11.15 | 10.89 | 11.00 | 7,126,149 | +0.12(+1.10%) |
Sep 12, 2011 | 10.68 | 10.89 | 10.67 | 10.88 | 2,334,354 | +0.08(+0.74%) |
Sep 09, 2011 | 10.95 | 10.97 | 10.77 | 10.80 | 2,716,119 | -0.26(-2.32%) |
Sep 08, 2011 | 11.13 | 11.22 | 11.05 | 11.06 | 1,485,390 | -0.14(-1.28%) |
Sep 07, 2011 | 11.03 | 11.22 | 11.01 | 11.20 | 2,428,377 | +0.30(+2.75%) |
Sep 06, 2011 | 10.79 | 10.98 | 10.74 | 10.90 | 2,018,574 | -0.11(-1.00%) |
Sep 02, 2011 | 11.16 | 11.23 | 11.01 | 11.01 | 1,521,273 | -0.30(-2.68%) |
Sep 01, 2011 | 11.25 | 11.37 | 11.19 | 11.31 | 2,623,374 | +0.09(+0.77%) |
Aug 31, 2011 | 11.24 | 11.31 | 11.13 | 11.23 | 2,221,458 | +0.06(+0.51%) |
Aug 30, 2011 | 11.31 | 11.31 | 11.15 | 11.17 | 2,074,392 | -0.16(-1.38%) |
Aug 29, 2011 | 11.00 | 11.33 | 10.97 | 11.33 | 3,563,115 | +0.44(+4.04%) |
Aug 26, 2011 | 10.59 | 10.90 | 10.49 | 10.89 | 3,295,683 | +0.20(+1.90%) |
Aug 25, 2011 | 10.90 | 11.05 | 10.59 | 10.68 | 2,503,182 | -0.18(-1.63%) |
Aug 24, 2011 | 10.78 | 10.91 | 10.74 | 10.86 | 4,100,472 | +0.01(+0.06%) |
Aug 23, 2011 | 10.80 | 10.92 | 10.77 | 10.85 | 2,680,845 | +0.06(+0.59%) |
Aug 22, 2011 | 11.02 | 11.05 | 10.74 | 10.79 | 1,580,577 | +0.00(+0.00%) |
Aug 19, 2011 | 10.87 | 10.98 | 10.76 | 10.79 | 2,258,613 | -0.19(-1.73%) |
Aug 18, 2011 | 11.01 | 11.18 | 10.93 | 10.98 | 4,323,849 | -0.34(-2.98%) |
Aug 17, 2011 | 11.25 | 11.34 | 11.21 | 11.32 | 1,495,125 | +0.14(+1.25%) |
Aug 16, 2011 | 11.25 | 11.30 | 11.10 | 11.18 | 2,644,521 | -0.17(-1.53%) |
Aug 15, 2011 | 11.05 | 11.36 | 11.04 | 11.35 | 3,628,239 | +0.39(+3.56%) |
Aug 12, 2011 | 11.03 | 11.08 | 10.81 | 10.96 | 2,831,061 | -0.02(-0.15%) |
Aug 11, 2011 | 10.48 | 11.11 | 10.45 | 10.98 | 4,167,033 | +0.55(+5.31%) |
Aug 10, 2011 | 10.59 | 10.66 | 10.37 | 10.42 | 5,661,981 | -0.32(-3.01%) |
Aug 09, 2011 | 10.39 | 10.75 | 10.10 | 10.75 | 5,973,684 | +0.68(+6.75%) |
Aug 08, 2011 | 10.67 | 10.82 | 10.02 | 10.07 | 6,884,673 | -0.83(-7.62%) |
Aug 05, 2011 | 10.93 | 11.09 | 10.76 | 10.90 | 4,067,550 | -0.01(-0.09%) |
Aug 04, 2011 | 10.90 | 11.02 | 10.89 | 10.91 | 4,423,950 | -0.13(-1.15%) |
Aug 03, 2011 | 11.10 | 11.10 | 10.90 | 11.03 | 1,972,008 | -0.05(-0.48%) |
Aug 02, 2011 | 11.11 | 11.33 | 11.08 | 11.09 | 2,206,929 | -0.07(-0.66%) |
Aug 01, 2011 | 11.31 | 11.35 | 11.14 | 11.16 | 2,004,030 | -0.11(-0.95%) |
Jul 29, 2011 | 11.19 | 11.41 | 11.16 | 11.27 | 1,948,098 | -0.01(-0.09%) |
Jul 28, 2011 | 11.35 | 11.42 | 11.26 | 11.28 | 1,662,816 | -0.11(-0.99%) |
Jul 27, 2011 | 11.43 | 11.54 | 11.35 | 11.39 | 3,552,588 | -0.12(-1.07%) |
Jul 26, 2011 | 11.11 | 11.60 | 11.10 | 11.51 | 4,920,342 | +0.48(+4.35%) |
Jul 25, 2011 | 10.85 | 11.10 | 10.85 | 11.03 | 2,321,787 | +0.13(+1.16%) |
Jul 22, 2011 | 10.87 | 10.98 | 10.83 | 10.91 | 2,784,408 | -0.00(-0.03%) |
Jul 21, 2011 | 10.77 | 10.93 | 10.75 | 10.91 | 1,422,150 | +0.15(+1.43%) |
Jul 20, 2011 | 10.83 | 10.83 | 10.74 | 10.76 | 1,135,362 | -0.05(-0.46%) |
Jul 19, 2011 | 10.79 | 10.83 | 10.64 | 10.81 | 1,890,156 | +0.03(+0.31%) |
Jul 18, 2011 | 10.84 | 10.87 | 10.71 | 10.77 | 1,181,133 | -0.11(-1.01%) |
Jul 15, 2011 | 10.98 | 10.98 | 10.86 | 10.88 | 1,303,428 | -0.06(-0.55%) |
Jul 14, 2011 | 11.10 | 11.16 | 10.93 | 10.94 | 918,192 | -0.17(-1.53%) |
Jul 13, 2011 | 11.01 | 11.20 | 11.01 | 11.11 | 1,996,704 | +0.12(+1.12%) |
Jul 12, 2011 | 10.87 | 11.04 | 10.87 | 10.99 | 1,268,772 | +0.11(+0.96%) |
Jul 11, 2011 | 10.92 | 10.96 | 10.80 | 10.88 | 1,522,488 | -0.13(-1.15%) |
Jul 08, 2011 | 10.91 | 11.03 | 10.87 | 11.01 | 1,678,461 | -0.01(-0.08%) |
Jul 07, 2011 | 10.93 | 11.03 | 10.88 | 11.02 | 1,228,662 | +0.14(+1.29%) |
Jul 06, 2011 | 10.79 | 10.89 | 10.74 | 10.88 | 929,808 | +0.09(+0.86%) |
Jul 05, 2011 | 10.86 | 10.89 | 10.76 | 10.79 | 1,305,150 | -0.07(-0.61%) |