Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.85 | 11.05 | 10.78 | 10.82 | 1,070,027 | -0.21(-1.93%) |
Sep 29, 2011 | 11.07 | 11.21 | 10.76 | 11.03 | 826,028 | +0.12(+1.09%) |
Sep 28, 2011 | 11.32 | 11.36 | 10.91 | 10.91 | 674,602 | -0.41(-3.62%) |
Sep 27, 2011 | 11.30 | 11.61 | 11.29 | 11.32 | 818,865 | +0.22(+1.96%) |
Sep 26, 2011 | 11.03 | 11.13 | 10.90 | 11.11 | 865,671 | +0.14(+1.24%) |
Sep 23, 2011 | 10.67 | 11.05 | 10.65 | 10.97 | 979,678 | +0.23(+2.14%) |
Sep 22, 2011 | 10.89 | 10.97 | 10.68 | 10.74 | 829,202 | -0.45(-4.00%) |
Sep 21, 2011 | 11.47 | 11.58 | 11.18 | 11.19 | 944,594 | -0.28(-2.45%) |
Sep 20, 2011 | 11.64 | 11.80 | 11.47 | 11.47 | 570,847 | -0.16(-1.36%) |
Sep 19, 2011 | 11.56 | 11.73 | 11.50 | 11.63 | 763,470 | -0.17(-1.43%) |
Sep 16, 2011 | 11.89 | 12.02 | 11.77 | 11.80 | 690,911 | -0.03(-0.28%) |
Sep 15, 2011 | 11.82 | 11.86 | 11.62 | 11.83 | 683,795 | +0.15(+1.28%) |
Sep 14, 2011 | 11.46 | 11.86 | 11.38 | 11.68 | 1,140,486 | +0.25(+2.23%) |
Sep 13, 2011 | 11.10 | 11.47 | 11.10 | 11.43 | 866,556 | +0.28(+2.52%) |
Sep 12, 2011 | 11.01 | 11.23 | 10.94 | 11.15 | 1,280,637 | -0.04(-0.31%) |
Sep 09, 2011 | 11.34 | 11.36 | 11.05 | 11.18 | 1,181,805 | -0.29(-2.49%) |
Sep 08, 2011 | 11.72 | 11.78 | 11.43 | 11.47 | 1,508,787 | -0.36(-3.06%) |
Sep 07, 2011 | 11.66 | 11.87 | 11.61 | 11.83 | 926,066 | +0.38(+3.28%) |
Sep 06, 2011 | 11.14 | 11.50 | 11.10 | 11.45 | 1,377,077 | +0.02(+0.21%) |
Sep 02, 2011 | 11.55 | 11.64 | 11.41 | 11.43 | 1,246,447 | -0.35(-2.98%) |
Sep 01, 2011 | 12.03 | 12.10 | 11.73 | 11.78 | 1,163,709 | -0.19(-1.61%) |
Aug 31, 2011 | 11.90 | 12.10 | 11.80 | 11.97 | 1,449,135 | +0.16(+1.38%) |
Aug 30, 2011 | 11.65 | 12.01 | 11.59 | 11.81 | 864,500 | +0.09(+0.73%) |
Aug 29, 2011 | 11.51 | 11.74 | 11.48 | 11.72 | 612,612 | +0.35(+3.05%) |
Aug 26, 2011 | 11.02 | 11.47 | 10.97 | 11.38 | 1,835,937 | +0.32(+2.88%) |
Aug 25, 2011 | 11.09 | 11.51 | 11.03 | 11.06 | 2,706,404 | +0.17(+1.57%) |
Aug 24, 2011 | 10.66 | 10.89 | 10.61 | 10.89 | 979,067 | +0.23(+2.14%) |
Aug 23, 2011 | 10.29 | 10.66 | 10.16 | 10.66 | 1,579,300 | +0.40(+3.91%) |
Aug 22, 2011 | 10.54 | 10.56 | 10.19 | 10.26 | 1,254,118 | -0.09(-0.83%) |
Aug 19, 2011 | 10.20 | 10.90 | 10.19 | 10.34 | 1,813,639 | -0.02(-0.15%) |
Aug 18, 2011 | 10.56 | 10.91 | 10.24 | 10.36 | 1,778,761 | -0.52(-4.76%) |
Aug 17, 2011 | 11.02 | 11.16 | 10.83 | 10.88 | 1,691,063 | -0.04(-0.40%) |
Aug 16, 2011 | 10.70 | 11.04 | 10.65 | 10.92 | 1,548,957 | +0.13(+1.20%) |
Aug 15, 2011 | 10.67 | 10.79 | 10.55 | 10.79 | 1,466,301 | +0.23(+2.20%) |
Aug 12, 2011 | 10.75 | 10.77 | 10.52 | 10.56 | 1,741,603 | -0.07(-0.64%) |
Aug 11, 2011 | 10.32 | 10.78 | 10.16 | 10.63 | 1,296,276 | +0.35(+3.42%) |
Aug 10, 2011 | 10.39 | 10.61 | 10.27 | 10.28 | 1,175,278 | -0.39(-3.70%) |
Aug 09, 2011 | 10.89 | 10.69 | 10.02 | 10.67 | 1,745,947 | +0.40(+3.91%) |
Aug 08, 2011 | 10.89 | 11.12 | 10.27 | 10.27 | 2,271,692 | -1.01(-8.98%) |
Aug 05, 2011 | 11.19 | 11.41 | 10.78 | 11.28 | 1,849,643 | +0.21(+1.90%) |
Aug 04, 2011 | 11.45 | 11.52 | 11.07 | 11.07 | 1,330,334 | -0.51(-4.41%) |
Aug 03, 2011 | 11.47 | 11.65 | 11.26 | 11.58 | 991,898 | +0.12(+1.01%) |
Aug 02, 2011 | 11.82 | 11.94 | 11.47 | 11.47 | 1,119,159 | -0.41(-3.49%) |
Aug 01, 2011 | 12.11 | 12.11 | 11.78 | 11.88 | 1,151,913 | +0.07(+0.61%) |
Jul 29, 2011 | 11.67 | 11.88 | 11.38 | 11.81 | 1,163,773 | -0.05(-0.44%) |
Jul 28, 2011 | 12.06 | 12.19 | 11.86 | 11.86 | 1,169,174 | -0.22(-1.82%) |
Jul 27, 2011 | 12.47 | 12.51 | 12.06 | 12.08 | 988,971 | -0.47(-3.76%) |
Jul 26, 2011 | 12.68 | 12.68 | 12.50 | 12.55 | 1,416,901 | -0.08(-0.66%) |
Jul 25, 2011 | 12.59 | 12.73 | 12.54 | 12.64 | 659,291 | -0.04(-0.35%) |
Jul 22, 2011 | 12.73 | 12.73 | 12.66 | 12.68 | 615,798 | -0.05(-0.41%) |
Jul 21, 2011 | 12.64 | 12.77 | 12.61 | 12.73 | 960,725 | +0.13(+1.01%) |
Jul 20, 2011 | 12.66 | 12.66 | 12.49 | 12.61 | 1,022,546 | -0.04(-0.30%) |
Jul 19, 2011 | 12.54 | 12.67 | 12.47 | 12.64 | 909,451 | +0.16(+1.28%) |
Jul 18, 2011 | 12.63 | 12.63 | 12.40 | 12.48 | 1,228,005 | -0.18(-1.42%) |
Jul 15, 2011 | 12.78 | 12.80 | 12.56 | 12.66 | 1,334,555 | -0.11(-0.82%) |
Jul 14, 2011 | 13.24 | 13.24 | 12.63 | 12.77 | 1,286,412 | -0.46(-3.50%) |
Jul 13, 2011 | 13.29 | 13.34 | 13.19 | 13.23 | 599,882 | +0.04(+0.27%) |
Jul 12, 2011 | 13.26 | 13.28 | 13.13 | 13.20 | 605,766 | -0.10(-0.73%) |
Jul 11, 2011 | 13.40 | 13.43 | 13.22 | 13.29 | 426,374 | -0.27(-2.01%) |
Jul 08, 2011 | 13.56 | 13.58 | 13.43 | 13.56 | 557,706 | -0.14(-1.06%) |
Jul 07, 2011 | 13.70 | 13.75 | 13.63 | 13.71 | 552,929 | +0.12(+0.90%) |
Jul 06, 2011 | 13.50 | 13.62 | 13.42 | 13.59 | 503,734 | +0.08(+0.58%) |
Jul 05, 2011 | 13.52 | 13.55 | 13.37 | 13.51 | 571,293 | -0.02(-0.13%) |