Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.52 | 11.53 | 11.48 | 11.49 | 2,356 | +0.04(+0.34%) |
Sep 29, 2011 | 11.46 | 11.46 | 11.43 | 11.45 | 2,577 | -0.01(-0.07%) |
Sep 28, 2011 | 11.34 | 11.47 | 11.33 | 11.46 | 5,694 | +0.18(+1.59%) |
Sep 27, 2011 | 11.57 | 11.57 | 11.28 | 11.28 | 7,407 | -0.11(-0.96%) |
Sep 26, 2011 | 11.42 | 11.43 | 11.39 | 11.39 | 2,399 | -0.03(-0.27%) |
Sep 23, 2011 | 11.36 | 11.47 | 11.31 | 11.42 | 7,559 | +0.12(+1.11%) |
Sep 22, 2011 | 11.39 | 11.42 | 11.29 | 11.29 | 4,552 | -0.05(-0.48%) |
Sep 21, 2011 | 11.32 | 11.35 | 11.30 | 11.35 | 925 | +0.05(+0.40%) |
Sep 20, 2011 | 11.25 | 11.30 | 11.25 | 11.30 | 1,044 | +0.05(+0.43%) |
Sep 19, 2011 | 11.28 | 11.28 | 11.24 | 11.25 | 2,316 | -0.02(-0.21%) |
Sep 16, 2011 | 11.21 | 11.28 | 11.21 | 11.28 | 1,805 | +0.09(+0.77%) |
Sep 15, 2011 | 11.43 | 11.43 | 11.19 | 11.19 | 11,385 | -0.12(-1.10%) |
Sep 14, 2011 | 11.38 | 11.39 | 11.32 | 11.32 | 4,496 | -0.09(-0.75%) |
Sep 12, 2011 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.01(+0.07%) |
Sep 09, 2011 | 11.41 | 11.46 | 11.38 | 11.39 | 2,007 | -0.05(-0.41%) |
Sep 08, 2011 | 11.44 | 11.44 | 11.39 | 11.44 | 5,654 | +0.06(+0.55%) |
Sep 07, 2011 | 11.54 | 11.54 | 11.38 | 11.38 | 11,404 | -0.01(-0.07%) |
Sep 06, 2011 | 11.32 | 11.39 | 11.26 | 11.39 | 3,437 | +0.07(+0.61%) |
Sep 02, 2011 | 11.26 | 11.33 | 11.24 | 11.32 | 5,384 | +0.06(+0.50%) |
Sep 01, 2011 | 11.24 | 11.27 | 11.24 | 11.26 | 3,924 | +0.02(+0.21%) |
Aug 31, 2011 | 11.23 | 11.24 | 11.21 | 11.24 | 6,453 | +0.02(+0.14%) |
Aug 30, 2011 | 11.15 | 11.22 | 11.15 | 11.22 | 5,125 | +0.08(+0.70%) |
Aug 29, 2011 | 11.00 | 11.14 | 11.00 | 11.14 | 4,394 | +0.04(+0.35%) |
Aug 26, 2011 | 11.07 | 11.11 | 11.04 | 11.11 | 1,829 | +0.09(+0.78%) |
Aug 25, 2011 | 11.21 | 11.21 | 10.97 | 11.02 | 18,812 | -0.12(-1.12%) |
Aug 24, 2011 | 11.06 | 11.14 | 10.97 | 11.14 | 19,087 | +0.09(+0.78%) |
Aug 23, 2011 | 11.02 | 11.06 | 10.97 | 11.06 | 12,780 | +0.05(+0.43%) |
Aug 22, 2011 | 11.18 | 11.18 | 10.98 | 11.01 | 13,128 | -0.02(-0.14%) |
Aug 19, 2011 | 11.07 | 11.07 | 10.96 | 11.03 | 14,818 | -0.11(-0.98%) |
Aug 18, 2011 | 11.28 | 11.28 | 11.07 | 11.14 | 16,391 | -0.14(-1.25%) |
Aug 17, 2011 | 11.28 | 11.28 | 11.21 | 11.28 | 3,579 | +0.03(+0.22%) |
Aug 16, 2011 | 11.27 | 11.27 | 11.25 | 11.25 | 1,586 | +0.01(+0.12%) |
Aug 15, 2011 | 11.21 | 11.24 | 11.18 | 11.24 | 2,155 | +0.08(+0.70%) |
Aug 12, 2011 | 11.08 | 11.16 | 11.08 | 11.16 | 3,040 | +0.09(+0.77%) |
Aug 11, 2011 | 10.88 | 11.07 | 10.88 | 11.07 | 1,640 | -0.07(-0.62%) |
Aug 10, 2011 | 11.11 | 11.16 | 10.73 | 11.14 | 11,434 | +0.08(+0.76%) |
Aug 09, 2011 | 11.14 | 11.09 | 10.82 | 11.06 | 14,355 | +0.02(+0.14%) |
Aug 08, 2011 | 11.14 | 11.14 | 10.79 | 11.04 | 21,889 | -0.11(-0.94%) |
Aug 05, 2011 | 11.28 | 11.32 | 11.15 | 11.15 | 10,156 | -0.10(-0.87%) |
Aug 04, 2011 | 11.32 | 11.32 | 11.25 | 11.25 | 627 | -0.04(-0.35%) |
Aug 03, 2011 | 11.41 | 11.41 | 11.16 | 11.29 | 12,673 | -0.01(-0.07%) |
Aug 02, 2011 | 11.33 | 11.33 | 11.29 | 11.29 | 2,741 | +0.00(+0.00%) |
Aug 01, 2011 | 11.18 | 11.29 | 11.06 | 11.29 | 13,709 | +0.16(+1.40%) |
Jul 29, 2011 | 11.00 | 11.14 | 10.93 | 11.14 | 9,110 | +0.03(+0.25%) |
Jul 28, 2011 | 11.11 | 11.18 | 10.99 | 11.11 | 7,081 | +0.02(+0.17%) |
Jul 27, 2011 | 11.16 | 11.16 | 11.08 | 11.09 | 5,644 | -0.06(-0.56%) |
Jul 26, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 11,995 | -0.07(-0.63%) |
Jul 25, 2011 | 11.36 | 11.36 | 11.19 | 11.22 | 20,534 | -0.19(-1.64%) |
Jul 22, 2011 | 11.45 | 11.45 | 11.41 | 11.41 | 7,361 | -0.14(-1.22%) |
Jul 21, 2011 | 11.55 | 11.55 | 11.55 | 11.55 | 2,198 | +0.04(+0.34%) |
Jul 20, 2011 | 11.43 | 11.55 | 11.43 | 11.51 | 5,886 | +0.02(+0.20%) |
Jul 19, 2011 | 11.54 | 11.55 | 11.49 | 11.49 | 1,875 | -0.02(-0.14%) |
Jul 18, 2011 | 11.49 | 11.52 | 11.49 | 11.50 | 3,068 | +0.02(+0.14%) |
Jul 15, 2011 | 11.52 | 11.52 | 11.49 | 11.49 | 3,572 | -0.03(-0.27%) |
Jul 14, 2011 | 11.56 | 11.56 | 11.45 | 11.52 | 5,738 | +0.02(+0.20%) |
Jul 13, 2011 | 11.65 | 11.71 | 11.50 | 11.50 | 7,431 | -0.22(-1.87%) |
Jul 12, 2011 | 11.46 | 11.71 | 11.39 | 11.71 | 15,856 | +0.21(+1.83%) |
Jul 11, 2011 | 11.32 | 11.50 | 11.32 | 11.50 | 5,399 | +0.18(+1.56%) |
Jul 08, 2011 | 11.29 | 11.33 | 11.26 | 11.33 | 11,329 | +0.10(+0.93%) |
Jul 07, 2011 | 11.29 | 11.31 | 11.22 | 11.22 | 9,924 | -0.03(-0.28%) |
Jul 06, 2011 | 11.37 | 11.37 | 11.21 | 11.25 | 6,557 | +0.01(+0.07%) |
Jul 05, 2011 | 11.25 | 11.25 | 11.21 | 11.25 | 7,487 | +0.09(+0.77%) |