Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.19 | 11.29 | 11.07 | 11.07 | 533,079 | -0.29(-2.54%) |
Sep 29, 2011 | 11.46 | 11.51 | 11.15 | 11.36 | 485,821 | +0.09(+0.80%) |
Sep 28, 2011 | 11.55 | 11.60 | 11.26 | 11.27 | 494,841 | -0.25(-2.15%) |
Sep 27, 2011 | 11.62 | 11.71 | 11.46 | 11.51 | 664,509 | +0.13(+1.12%) |
Sep 26, 2011 | 11.25 | 11.40 | 11.07 | 11.39 | 577,274 | +0.26(+2.33%) |
Sep 23, 2011 | 11.01 | 11.19 | 10.99 | 11.13 | 587,591 | +0.06(+0.56%) |
Sep 22, 2011 | 11.13 | 11.19 | 10.92 | 11.06 | 1,282,533 | -0.36(-3.14%) |
Sep 21, 2011 | 11.78 | 11.82 | 11.42 | 11.42 | 585,638 | -0.36(-3.08%) |
Sep 20, 2011 | 11.85 | 11.96 | 11.78 | 11.78 | 265,632 | -0.02(-0.21%) |
Sep 19, 2011 | 11.73 | 11.86 | 11.66 | 11.81 | 919,407 | -0.18(-1.48%) |
Sep 16, 2011 | 11.97 | 12.02 | 11.87 | 11.99 | 735,455 | +0.07(+0.55%) |
Sep 15, 2011 | 11.85 | 11.93 | 11.75 | 11.92 | 979,232 | +0.20(+1.72%) |
Sep 14, 2011 | 11.62 | 11.85 | 11.46 | 11.72 | 594,003 | +0.16(+1.43%) |
Sep 13, 2011 | 11.48 | 11.60 | 11.41 | 11.55 | 1,981,052 | +0.11(+0.94%) |
Sep 12, 2011 | 11.24 | 11.45 | 11.20 | 11.45 | 509,366 | +0.07(+0.62%) |
Sep 09, 2011 | 11.55 | 11.58 | 11.32 | 11.38 | 600,051 | -0.31(-2.61%) |
Sep 08, 2011 | 11.74 | 11.86 | 11.66 | 11.68 | 308,875 | -0.12(-1.02%) |
Sep 07, 2011 | 11.65 | 11.81 | 11.62 | 11.80 | 409,908 | +0.33(+2.84%) |
Sep 06, 2011 | 11.24 | 11.49 | 11.23 | 11.48 | 440,637 | -0.08(-0.68%) |
Sep 02, 2011 | 11.63 | 11.68 | 11.53 | 11.55 | 530,663 | -0.31(-2.61%) |
Sep 01, 2011 | 12.01 | 12.10 | 11.86 | 11.86 | 709,067 | -0.14(-1.17%) |
Aug 31, 2011 | 12.02 | 12.12 | 11.91 | 12.00 | 908,951 | +0.06(+0.52%) |
Aug 30, 2011 | 11.86 | 12.02 | 11.75 | 11.94 | 423,867 | +0.04(+0.31%) |
Aug 29, 2011 | 11.71 | 11.91 | 11.71 | 11.90 | 544,664 | +0.34(+2.92%) |
Aug 26, 2011 | 11.34 | 11.61 | 11.17 | 11.57 | 608,862 | +0.17(+1.48%) |
Aug 25, 2011 | 11.64 | 11.70 | 11.36 | 11.40 | 440,528 | -0.18(-1.53%) |
Aug 24, 2011 | 11.39 | 11.58 | 11.37 | 11.57 | 387,661 | +0.16(+1.41%) |
Aug 23, 2011 | 11.10 | 11.42 | 11.05 | 11.41 | 1,046,325 | +0.36(+3.24%) |
Aug 22, 2011 | 11.29 | 11.31 | 11.02 | 11.06 | 761,583 | +0.00(+0.00%) |
Aug 19, 2011 | 11.09 | 11.36 | 11.04 | 11.06 | 1,168,206 | -0.18(-1.61%) |
Aug 18, 2011 | 11.45 | 11.45 | 11.13 | 11.24 | 1,862,579 | -0.52(-4.38%) |
Aug 17, 2011 | 11.82 | 11.90 | 11.66 | 11.75 | 874,696 | +0.00(+0.00%) |
Aug 16, 2011 | 11.76 | 11.86 | 11.63 | 11.75 | 794,423 | -0.10(-0.83%) |
Aug 15, 2011 | 11.71 | 11.86 | 11.70 | 11.85 | 840,502 | +0.24(+2.06%) |
Aug 12, 2011 | 11.69 | 11.70 | 11.53 | 11.61 | 1,533,551 | +0.10(+0.85%) |
Aug 11, 2011 | 11.13 | 11.67 | 11.09 | 11.51 | 1,350,637 | +0.49(+4.46%) |
Aug 10, 2011 | 11.31 | 11.41 | 11.00 | 11.02 | 1,449,018 | -0.49(-4.27%) |
Aug 09, 2011 | 11.69 | 11.52 | 10.82 | 11.51 | 2,391,188 | +0.52(+4.70%) |
Aug 08, 2011 | 11.47 | 11.58 | 10.99 | 11.00 | 2,300,867 | -0.78(-6.62%) |
Aug 05, 2011 | 11.95 | 11.98 | 11.46 | 11.78 | 3,382,352 | -0.03(-0.28%) |
Aug 04, 2011 | 12.24 | 12.25 | 11.80 | 11.81 | 1,710,570 | -0.61(-4.88%) |
Aug 03, 2011 | 12.37 | 12.42 | 12.14 | 12.42 | 1,320,155 | +0.07(+0.53%) |
Aug 02, 2011 | 12.58 | 12.65 | 12.35 | 12.35 | 977,538 | -0.32(-2.51%) |
Aug 01, 2011 | 12.88 | 12.91 | 12.55 | 12.67 | 1,602,262 | -0.03(-0.23%) |
Jul 29, 2011 | 12.68 | 12.83 | 12.61 | 12.70 | 801,301 | -0.10(-0.81%) |
Jul 28, 2011 | 12.84 | 12.95 | 12.79 | 12.80 | 551,420 | -0.05(-0.35%) |
Jul 27, 2011 | 13.04 | 13.04 | 12.82 | 12.84 | 935,523 | -0.27(-2.07%) |
Jul 26, 2011 | 13.16 | 13.17 | 13.09 | 13.12 | 348,603 | -0.05(-0.34%) |
Jul 25, 2011 | 13.11 | 13.23 | 13.10 | 13.16 | 621,868 | -0.08(-0.59%) |
Jul 22, 2011 | 13.24 | 13.25 | 13.23 | 13.24 | 445,193 | +0.01(+0.09%) |
Jul 21, 2011 | 13.12 | 13.25 | 13.10 | 13.23 | 525,780 | +0.18(+1.36%) |
Jul 20, 2011 | 13.09 | 13.10 | 13.03 | 13.05 | 414,374 | -0.00(-0.03%) |
Jul 19, 2011 | 12.92 | 13.07 | 12.92 | 13.05 | 757,235 | +0.21(+1.60%) |
Jul 18, 2011 | 12.90 | 12.91 | 12.76 | 12.85 | 735,690 | -0.12(-0.89%) |
Jul 15, 2011 | 12.96 | 12.97 | 12.87 | 12.96 | 331,286 | +0.08(+0.64%) |
Jul 14, 2011 | 13.00 | 13.06 | 12.86 | 12.88 | 414,663 | -0.09(-0.73%) |
Jul 13, 2011 | 13.00 | 13.10 | 12.95 | 12.98 | 504,778 | +0.05(+0.35%) |
Jul 12, 2011 | 12.96 | 13.06 | 12.93 | 12.93 | 378,942 | -0.05(-0.38%) |
Jul 11, 2011 | 13.08 | 13.10 | 12.95 | 12.98 | 414,806 | -0.25(-1.87%) |
Jul 08, 2011 | 13.18 | 13.23 | 13.13 | 13.23 | 395,318 | -0.09(-0.71%) |
Jul 07, 2011 | 13.29 | 13.35 | 13.28 | 13.32 | 331,471 | +0.15(+1.13%) |
Jul 06, 2011 | 13.14 | 13.19 | 13.10 | 13.17 | 300,658 | +0.01(+0.06%) |
Jul 05, 2011 | 13.16 | 13.19 | 13.12 | 13.17 | 368,722 | -0.00(-0.03%) |