Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.73 | 13.19 | 12.48 | 12.48 | 837,910 | -0.60(-4.62%) |
Sep 29, 2011 | 13.08 | 13.26 | 12.72 | 13.08 | 662,833 | +0.29(+2.25%) |
Sep 28, 2011 | 13.42 | 13.52 | 12.78 | 12.79 | 540,243 | -0.55(-4.12%) |
Sep 27, 2011 | 13.64 | 13.80 | 13.19 | 13.34 | 715,624 | +0.03(+0.25%) |
Sep 26, 2011 | 12.94 | 13.32 | 12.74 | 13.31 | 414,695 | +0.56(+4.37%) |
Sep 23, 2011 | 12.77 | 13.25 | 12.67 | 12.75 | 990,694 | +0.03(+0.26%) |
Sep 22, 2011 | 12.46 | 13.03 | 12.41 | 12.72 | 1,095,241 | -0.23(-1.76%) |
Sep 21, 2011 | 14.14 | 14.17 | 12.91 | 12.94 | 917,862 | -1.19(-8.44%) |
Sep 20, 2011 | 14.67 | 14.82 | 14.13 | 14.14 | 430,454 | -0.44(-3.04%) |
Sep 19, 2011 | 14.39 | 14.74 | 14.12 | 14.58 | 706,647 | -0.14(-0.96%) |
Sep 16, 2011 | 14.63 | 14.86 | 14.59 | 14.72 | 773,000 | +0.21(+1.43%) |
Sep 15, 2011 | 14.53 | 14.59 | 14.23 | 14.51 | 376,352 | +0.15(+1.07%) |
Sep 14, 2011 | 14.29 | 14.58 | 13.82 | 14.36 | 411,036 | +0.22(+1.57%) |
Sep 13, 2011 | 13.76 | 14.19 | 13.66 | 14.14 | 645,331 | +0.46(+3.33%) |
Sep 12, 2011 | 13.10 | 13.70 | 13.10 | 13.68 | 602,800 | +0.27(+2.00%) |
Sep 09, 2011 | 13.62 | 13.84 | 13.15 | 13.41 | 705,833 | -0.39(-2.82%) |
Sep 08, 2011 | 13.92 | 14.17 | 13.72 | 13.80 | 546,427 | -0.30(-2.09%) |
Sep 07, 2011 | 13.64 | 14.17 | 13.58 | 14.10 | 603,982 | +0.76(+5.74%) |
Sep 06, 2011 | 12.96 | 13.42 | 12.96 | 13.33 | 694,843 | -0.28(-2.07%) |
Sep 02, 2011 | 13.74 | 14.02 | 13.54 | 13.62 | 661,249 | -0.50(-3.56%) |
Sep 01, 2011 | 14.80 | 14.87 | 14.06 | 14.12 | 620,043 | -0.72(-4.88%) |
Aug 31, 2011 | 14.90 | 15.11 | 14.60 | 14.84 | 689,853 | +0.07(+0.50%) |
Aug 30, 2011 | 14.59 | 14.92 | 14.46 | 14.77 | 518,970 | +0.03(+0.23%) |
Aug 29, 2011 | 14.12 | 14.80 | 14.06 | 14.74 | 549,321 | +0.86(+6.19%) |
Aug 26, 2011 | 13.35 | 13.92 | 13.09 | 13.88 | 411,366 | +0.42(+3.14%) |
Aug 25, 2011 | 13.92 | 14.15 | 13.36 | 13.45 | 529,945 | -0.30(-2.15%) |
Aug 24, 2011 | 13.60 | 13.90 | 13.33 | 13.75 | 614,060 | +0.09(+0.64%) |
Aug 23, 2011 | 12.92 | 13.71 | 12.83 | 13.66 | 877,702 | +0.89(+6.99%) |
Aug 22, 2011 | 13.17 | 13.23 | 12.64 | 12.77 | 490,650 | -0.01(-0.05%) |
Aug 19, 2011 | 12.73 | 13.38 | 12.71 | 12.78 | 515,004 | -0.32(-2.46%) |
Aug 18, 2011 | 13.43 | 13.60 | 12.98 | 13.10 | 895,302 | -0.87(-6.20%) |
Aug 17, 2011 | 14.12 | 14.33 | 13.72 | 13.96 | 596,801 | -0.06(-0.43%) |
Aug 16, 2011 | 14.18 | 14.30 | 13.77 | 14.02 | 683,404 | -0.35(-2.44%) |
Aug 15, 2011 | 13.81 | 14.45 | 13.81 | 14.38 | 709,989 | +0.80(+5.91%) |
Aug 12, 2011 | 13.82 | 13.88 | 13.41 | 13.57 | 597,334 | -0.13(-0.97%) |
Aug 11, 2011 | 12.86 | 13.98 | 12.80 | 13.71 | 1,127,862 | +0.94(+7.37%) |
Aug 10, 2011 | 13.07 | 13.48 | 12.73 | 12.76 | 1,265,107 | -0.76(-5.63%) |
Aug 09, 2011 | 13.38 | 13.59 | 11.60 | 13.53 | 2,455,262 | +1.39(+11.47%) |
Aug 08, 2011 | 13.38 | 14.11 | 12.00 | 12.14 | 1,455,247 | -1.91(-13.59%) |
Aug 05, 2011 | 14.51 | 14.51 | 13.53 | 14.04 | 1,314,734 | -0.25(-1.76%) |
Aug 04, 2011 | 14.93 | 15.07 | 14.28 | 14.30 | 869,339 | -0.91(-5.97%) |
Aug 03, 2011 | 14.94 | 15.26 | 14.68 | 15.20 | 629,938 | +0.27(+1.77%) |
Aug 02, 2011 | 15.32 | 15.69 | 14.94 | 14.94 | 716,813 | -0.54(-3.47%) |
Aug 01, 2011 | 15.87 | 15.97 | 15.25 | 15.48 | 861,872 | -0.13(-0.81%) |
Jul 29, 2011 | 15.57 | 16.09 | 15.40 | 15.60 | 866,619 | -0.23(-1.47%) |
Jul 28, 2011 | 15.68 | 16.32 | 15.57 | 15.83 | 1,056,824 | +0.54(+3.51%) |
Jul 27, 2011 | 15.81 | 15.81 | 15.28 | 15.30 | 637,520 | -0.58(-3.67%) |
Jul 26, 2011 | 16.26 | 16.28 | 15.87 | 15.88 | 466,437 | -0.36(-2.24%) |
Jul 25, 2011 | 16.24 | 16.49 | 16.13 | 16.24 | 356,721 | -0.20(-1.21%) |
Jul 22, 2011 | 16.40 | 16.47 | 16.38 | 16.44 | 264,876 | +0.02(+0.12%) |
Jul 21, 2011 | 16.31 | 16.58 | 16.30 | 16.42 | 496,036 | +0.23(+1.39%) |
Jul 20, 2011 | 16.23 | 16.41 | 16.05 | 16.20 | 369,134 | -0.07(-0.41%) |
Jul 19, 2011 | 16.23 | 16.49 | 16.09 | 16.26 | 679,290 | +0.24(+1.49%) |
Jul 18, 2011 | 16.28 | 16.40 | 15.95 | 16.03 | 413,976 | -0.34(-2.07%) |
Jul 15, 2011 | 16.41 | 16.44 | 16.09 | 16.36 | 422,220 | +0.10(+0.61%) |
Jul 14, 2011 | 16.66 | 16.77 | 16.13 | 16.26 | 487,651 | -0.29(-1.72%) |
Jul 13, 2011 | 16.76 | 16.90 | 16.48 | 16.55 | 752,579 | -0.14(-0.83%) |
Jul 12, 2011 | 16.83 | 17.01 | 16.65 | 16.69 | 621,400 | -0.25(-1.49%) |
Jul 11, 2011 | 17.13 | 17.29 | 16.87 | 16.94 | 460,776 | -0.41(-2.37%) |
Jul 08, 2011 | 17.32 | 17.55 | 17.21 | 17.35 | 493,662 | -0.21(-1.21%) |
Jul 07, 2011 | 17.42 | 17.70 | 17.31 | 17.56 | 502,565 | +0.34(+2.00%) |
Jul 06, 2011 | 17.23 | 17.40 | 17.03 | 17.22 | 416,052 | -0.01(-0.08%) |
Jul 05, 2011 | 16.71 | 17.23 | 16.62 | 17.23 | 798,706 | +0.53(+3.17%) |