Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.28 | 11.34 | 11.24 | 11.24 | 7,378 | +0.13(+1.17%) |
Sep 29, 2011 | 11.29 | 11.55 | 11.11 | 11.11 | 4,144 | -0.02(-0.18%) |
Sep 28, 2011 | 11.45 | 11.49 | 11.13 | 11.13 | 8,302 | -0.57(-4.87%) |
Sep 27, 2011 | 11.75 | 11.88 | 11.62 | 11.70 | 29,271 | +0.03(+0.26%) |
Sep 26, 2011 | 11.29 | 11.67 | 11.29 | 11.67 | 3,796 | +0.32(+2.82%) |
Sep 23, 2011 | 11.24 | 11.64 | 11.24 | 11.35 | 4,748 | +0.59(+5.48%) |
Sep 22, 2011 | 10.81 | 11.05 | 10.76 | 10.76 | 4,110 | -1.19(-9.96%) |
Sep 21, 2011 | 12.00 | 12.30 | 11.95 | 11.95 | 6,621 | -0.52(-4.17%) |
Sep 20, 2011 | 12.36 | 12.50 | 12.35 | 12.47 | 24,433 | +0.10(+0.81%) |
Sep 19, 2011 | 12.30 | 12.40 | 12.27 | 12.37 | 77,392 | -0.13(-1.04%) |
Sep 16, 2011 | 12.51 | 12.60 | 12.42 | 12.50 | 193,391 | +0.15(+1.21%) |
Sep 15, 2011 | 12.46 | 12.52 | 12.35 | 12.35 | 1,454,407 | +0.30(+2.49%) |
Sep 14, 2011 | 11.95 | 12.28 | 11.90 | 12.05 | 1,718,633 | -0.30(-2.43%) |
Sep 13, 2011 | 12.40 | 12.46 | 12.15 | 12.35 | 108,885 | +0.20(+1.65%) |
Sep 12, 2011 | 12.48 | 12.62 | 12.10 | 12.15 | 1,125,019 | -0.75(-5.81%) |
Sep 09, 2011 | 13.10 | 13.36 | 12.83 | 12.90 | 946,126 | -0.59(-4.37%) |
Sep 08, 2011 | 13.45 | 13.65 | 13.45 | 13.49 | 5,991 | -0.49(-3.51%) |
Sep 07, 2011 | 13.85 | 13.98 | 13.85 | 13.98 | 14,829 | +0.66(+4.95%) |
Sep 06, 2011 | 13.30 | 13.49 | 13.30 | 13.32 | 5,687 | -0.15(-1.11%) |
Sep 02, 2011 | 13.34 | 13.50 | 13.34 | 13.47 | 4,502 | -0.41(-2.95%) |
Sep 01, 2011 | 13.67 | 13.97 | 13.67 | 13.88 | 3,973 | -0.18(-1.28%) |
Aug 31, 2011 | 14.15 | 14.20 | 13.94 | 14.06 | 22,508 | +0.21(+1.52%) |
Aug 30, 2011 | 13.65 | 13.90 | 13.65 | 13.85 | 16,735 | +0.55(+4.14%) |
Aug 29, 2011 | 13.15 | 13.30 | 13.15 | 13.30 | 4,890 | +0.29(+2.23%) |
Aug 26, 2011 | 13.21 | 13.25 | 12.80 | 13.01 | 160,190 | +0.03(+0.23%) |
Aug 25, 2011 | 13.21 | 13.26 | 12.98 | 12.98 | 318,626 | -0.07(-0.54%) |
Aug 24, 2011 | 13.26 | 13.33 | 13.05 | 13.05 | 6,743 | -0.05(-0.38%) |
Aug 23, 2011 | 12.96 | 13.13 | 12.92 | 13.10 | 11,345 | +0.24(+1.87%) |
Aug 22, 2011 | 12.89 | 13.16 | 12.86 | 12.86 | 4,177 | -0.52(-3.89%) |
Aug 19, 2011 | 13.47 | 13.48 | 13.15 | 13.38 | 8,452 | -0.31(-2.26%) |
Aug 18, 2011 | 13.58 | 13.88 | 13.46 | 13.69 | 8,502 | -0.38(-2.70%) |
Aug 17, 2011 | 13.78 | 14.07 | 13.78 | 14.07 | 10,714 | +0.23(+1.66%) |
Aug 16, 2011 | 13.43 | 13.85 | 13.43 | 13.84 | 10,131 | +0.38(+2.82%) |
Aug 15, 2011 | 13.35 | 13.78 | 13.35 | 13.46 | 13,742 | +0.09(+0.67%) |
Aug 12, 2011 | 13.15 | 13.37 | 13.15 | 13.37 | 6,800 | +0.12(+0.91%) |
Aug 11, 2011 | 13.27 | 13.33 | 12.86 | 13.25 | 13,753 | -0.45(-3.28%) |
Aug 10, 2011 | 12.69 | 13.70 | 12.65 | 13.70 | 42,775 | -0.10(-0.72%) |
Aug 09, 2011 | 13.36 | 14.80 | 12.75 | 13.80 | 147,856 | +0.60(+4.55%) |
Aug 08, 2011 | 13.53 | 13.53 | 13.20 | 13.20 | 319,817 | -0.23(-1.71%) |
Aug 05, 2011 | 13.84 | 13.84 | 13.30 | 13.43 | 20,450 | -0.57(-4.07%) |
Aug 04, 2011 | 14.16 | 14.27 | 14.00 | 14.00 | 5,340 | -0.58(-3.98%) |
Aug 03, 2011 | 14.35 | 14.58 | 14.35 | 14.58 | 3,170 | -0.07(-0.48%) |
Aug 02, 2011 | 14.67 | 14.92 | 14.64 | 14.65 | 8,482 | -0.42(-2.79%) |
Aug 01, 2011 | 14.96 | 15.09 | 14.88 | 15.07 | 2,928 | +0.47(+3.22%) |
Jul 29, 2011 | 14.58 | 14.81 | 14.50 | 14.60 | 13,428 | +0.61(+4.36%) |
Jul 28, 2011 | 14.05 | 14.35 | 13.99 | 13.99 | 4,585 | +0.14(+1.01%) |
Jul 27, 2011 | 13.91 | 14.05 | 13.85 | 13.85 | 3,480 | -0.23(-1.63%) |
Jul 26, 2011 | 14.09 | 14.39 | 14.07 | 14.08 | 3,516 | +0.05(+0.36%) |
Jul 25, 2011 | 13.92 | 14.06 | 13.91 | 14.03 | 5,929 | +0.36(+2.63%) |
Jul 22, 2011 | 13.70 | 13.81 | 13.67 | 13.67 | 3,279 | -0.04(-0.29%) |
Jul 21, 2011 | 13.64 | 13.79 | 13.64 | 13.71 | 3,761 | +0.01(+0.07%) |
Jul 20, 2011 | 13.70 | 13.73 | 13.70 | 13.70 | 2,046 | -0.03(-0.22%) |
Jul 19, 2011 | 13.50 | 13.73 | 13.50 | 13.73 | 22,890 | +0.46(+3.47%) |
Jul 18, 2011 | 13.34 | 13.34 | 13.27 | 13.27 | 6,141 | +0.00(+0.00%) |
Jul 15, 2011 | 13.27 | 13.40 | 13.27 | 13.27 | 3,962 | -0.26(-1.92%) |
Jul 14, 2011 | 13.43 | 13.69 | 13.43 | 13.53 | 6,939 | -0.12(-0.88%) |
Jul 13, 2011 | 13.58 | 13.71 | 13.58 | 13.65 | 7,483 | +0.02(+0.15%) |
Jul 12, 2011 | 13.67 | 13.70 | 13.60 | 13.63 | 5,028 | -0.25(-1.80%) |
Jul 11, 2011 | 13.94 | 14.03 | 13.88 | 13.88 | 2,089 | -0.30(-2.12%) |
Jul 08, 2011 | 14.29 | 14.31 | 14.16 | 14.18 | 2,079 | -0.09(-0.63%) |
Jul 07, 2011 | 14.10 | 14.27 | 14.10 | 14.27 | 6,073 | +0.32(+2.29%) |
Jul 06, 2011 | 14.04 | 14.05 | 13.90 | 13.95 | 2,967 | -0.17(-1.20%) |
Jul 05, 2011 | 14.01 | 14.15 | 14.01 | 14.12 | 6,844 | +0.18(+1.29%) |