Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.43 | 10.56 | 10.43 | 10.54 | 23,024 | +0.06(+0.54%) |
Sep 29, 2011 | 10.56 | 10.56 | 10.39 | 10.48 | 65,657 | -0.04(-0.36%) |
Sep 28, 2011 | 10.48 | 10.62 | 10.41 | 10.52 | 45,465 | +0.09(+0.90%) |
Sep 27, 2011 | 10.59 | 10.59 | 10.43 | 10.43 | 29,537 | -0.10(-0.98%) |
Sep 26, 2011 | 10.64 | 10.64 | 10.51 | 10.53 | 25,568 | -0.09(-0.86%) |
Sep 23, 2011 | 10.63 | 10.64 | 10.55 | 10.62 | 30,969 | +0.03(+0.30%) |
Sep 22, 2011 | 10.51 | 10.64 | 10.50 | 10.59 | 40,428 | +0.08(+0.72%) |
Sep 21, 2011 | 10.51 | 10.51 | 10.42 | 10.51 | 25,096 | +0.03(+0.24%) |
Sep 20, 2011 | 10.43 | 10.51 | 10.40 | 10.49 | 20,979 | +0.11(+1.03%) |
Sep 19, 2011 | 10.36 | 10.42 | 10.34 | 10.38 | 24,727 | +0.05(+0.49%) |
Sep 16, 2011 | 10.35 | 10.36 | 10.30 | 10.33 | 10,515 | +0.01(+0.12%) |
Sep 15, 2011 | 10.28 | 10.35 | 10.23 | 10.32 | 20,511 | +0.06(+0.61%) |
Sep 14, 2011 | 10.35 | 10.35 | 10.24 | 10.26 | 46,395 | -0.02(-0.23%) |
Sep 13, 2011 | 10.41 | 10.43 | 10.24 | 10.28 | 46,868 | -0.10(-0.98%) |
Sep 12, 2011 | 10.46 | 10.49 | 10.38 | 10.38 | 18,253 | -0.03(-0.29%) |
Sep 09, 2011 | 10.32 | 10.56 | 10.32 | 10.41 | 29,569 | +0.04(+0.35%) |
Sep 08, 2011 | 10.36 | 10.39 | 10.27 | 10.38 | 30,571 | +0.09(+0.92%) |
Sep 07, 2011 | 10.42 | 10.42 | 10.28 | 10.28 | 41,574 | -0.09(-0.86%) |
Sep 06, 2011 | 10.42 | 10.44 | 10.34 | 10.37 | 41,956 | -0.01(-0.11%) |
Sep 02, 2011 | 10.32 | 10.45 | 10.32 | 10.38 | 23,873 | +0.01(+0.12%) |
Sep 01, 2011 | 10.36 | 10.42 | 10.29 | 10.37 | 37,186 | +0.08(+0.79%) |
Aug 31, 2011 | 10.25 | 10.32 | 10.21 | 10.29 | 22,555 | +0.09(+0.83%) |
Aug 30, 2011 | 10.14 | 10.21 | 10.14 | 10.20 | 27,225 | -0.00(-0.03%) |
Aug 29, 2011 | 10.15 | 10.21 | 10.07 | 10.21 | 26,216 | +0.15(+1.50%) |
Aug 26, 2011 | 10.05 | 10.14 | 10.04 | 10.05 | 32,256 | +0.00(+0.00%) |
Aug 25, 2011 | 10.11 | 10.11 | 9.986 | 10.05 | 27,249 | +0.03(+0.25%) |
Aug 24, 2011 | 10.21 | 10.24 | 10.02 | 10.03 | 63,116 | -0.13(-1.30%) |
Aug 23, 2011 | 10.16 | 10.31 | 10.09 | 10.16 | 37,401 | +0.04(+0.43%) |
Aug 22, 2011 | 10.11 | 10.29 | 10.05 | 10.12 | 51,696 | +0.07(+0.69%) |
Aug 19, 2011 | 10.07 | 10.13 | 10.04 | 10.05 | 29,352 | -0.10(-0.99%) |
Aug 18, 2011 | 10.26 | 10.30 | 10.11 | 10.15 | 49,446 | -0.07(-0.69%) |
Aug 17, 2011 | 10.26 | 10.26 | 10.14 | 10.22 | 34,960 | +0.03(+0.26%) |
Aug 16, 2011 | 10.09 | 10.28 | 10.03 | 10.19 | 63,511 | +0.13(+1.25%) |
Aug 15, 2011 | 10.12 | 10.20 | 10.03 | 10.07 | 30,701 | -0.04(-0.37%) |
Aug 12, 2011 | 9.929 | 10.46 | 9.904 | 10.11 | 41,287 | +0.24(+2.42%) |
Aug 11, 2011 | 9.942 | 9.967 | 9.831 | 9.867 | 25,356 | -0.09(-0.88%) |
Aug 10, 2011 | 9.816 | 9.992 | 9.766 | 9.954 | 26,309 | +0.22(+2.26%) |
Aug 09, 2011 | 9.873 | 9.741 | 9.471 | 9.735 | 68,469 | +0.16(+1.70%) |
Aug 08, 2011 | 9.873 | 9.873 | 9.542 | 9.572 | 65,479 | -0.40(-4.03%) |
Aug 05, 2011 | 10.19 | 10.19 | 9.967 | 9.973 | 24,212 | -0.11(-1.12%) |
Aug 04, 2011 | 10.26 | 10.31 | 10.00 | 10.09 | 64,220 | -0.12(-1.17%) |
Aug 03, 2011 | 10.11 | 10.24 | 10.11 | 10.21 | 35,013 | +0.14(+1.37%) |
Aug 02, 2011 | 10.03 | 10.10 | 9.998 | 10.07 | 30,690 | +0.09(+0.94%) |
Aug 01, 2011 | 9.923 | 9.986 | 9.848 | 9.973 | 24,875 | +0.13(+1.27%) |
Jul 29, 2011 | 9.823 | 9.848 | 9.741 | 9.848 | 25,573 | +0.05(+0.51%) |
Jul 28, 2011 | 9.885 | 9.885 | 9.741 | 9.798 | 37,430 | -0.02(-0.20%) |
Jul 27, 2011 | 9.973 | 9.973 | 9.747 | 9.818 | 49,677 | -0.12(-1.19%) |
Jul 26, 2011 | 10.11 | 10.11 | 9.936 | 9.936 | 48,898 | -0.16(-1.62%) |
Jul 25, 2011 | 10.03 | 10.10 | 10.01 | 10.10 | 23,237 | +0.06(+0.56%) |
Jul 22, 2011 | 9.993 | 10.04 | 9.993 | 10.04 | 12,926 | +0.07(+0.72%) |
Jul 21, 2011 | 10.04 | 10.09 | 9.923 | 9.971 | 40,302 | -0.02(-0.15%) |
Jul 20, 2011 | 9.980 | 10.01 | 9.973 | 9.986 | 22,605 | +0.01(+0.08%) |
Jul 19, 2011 | 9.911 | 10.01 | 9.911 | 9.978 | 23,468 | +0.03(+0.30%) |
Jul 18, 2011 | 10.08 | 10.08 | 9.929 | 9.948 | 40,266 | -0.10(-1.00%) |
Jul 15, 2011 | 10.07 | 10.09 | 10.04 | 10.05 | 17,791 | +0.01(+0.12%) |
Jul 14, 2011 | 10.11 | 10.11 | 10.04 | 10.04 | 49,558 | -0.06(-0.62%) |
Jul 13, 2011 | 10.05 | 10.10 | 10.04 | 10.10 | 29,738 | +0.06(+0.56%) |
Jul 12, 2011 | 10.09 | 10.10 | 10.04 | 10.04 | 35,288 | -0.01(-0.06%) |
Jul 11, 2011 | 10.06 | 10.10 | 10.04 | 10.05 | 29,889 | -0.06(-0.56%) |
Jul 08, 2011 | 10.07 | 10.32 | 10.07 | 10.11 | 50,823 | -0.01(-0.06%) |
Jul 07, 2011 | 10.10 | 10.18 | 10.07 | 10.11 | 40,723 | +0.02(+0.19%) |
Jul 06, 2011 | 10.06 | 10.09 | 9.998 | 10.09 | 32,905 | +0.08(+0.75%) |
Jul 05, 2011 | 9.961 | 10.04 | 9.961 | 10.02 | 11,764 | -0.03(-0.31%) |