Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.96 | 12.23 | 11.90 | 11.93 | 16,119 | -0.17(-1.40%) |
Sep 29, 2011 | 12.38 | 12.38 | 12.10 | 12.10 | 4,720 | +0.01(+0.08%) |
Sep 28, 2011 | 12.17 | 12.30 | 12.09 | 12.09 | 1,204 | -0.06(-0.49%) |
Sep 27, 2011 | 12.08 | 12.31 | 11.91 | 12.15 | 10,350 | -0.02(-0.16%) |
Sep 26, 2011 | 12.30 | 12.37 | 12.08 | 12.17 | 5,117 | -0.13(-1.06%) |
Sep 23, 2011 | 12.11 | 12.30 | 12.11 | 12.30 | 3,028 | +0.38(+3.19%) |
Sep 22, 2011 | 12.03 | 12.19 | 11.92 | 11.92 | 3,980 | -0.21(-1.73%) |
Sep 21, 2011 | 12.46 | 12.47 | 12.13 | 12.13 | 15,998 | -0.51(-4.03%) |
Sep 20, 2011 | 12.62 | 12.80 | 12.62 | 12.64 | 1,065 | -0.01(-0.08%) |
Sep 19, 2011 | 12.68 | 12.68 | 12.50 | 12.65 | 463 | -0.05(-0.39%) |
Sep 16, 2011 | 12.69 | 12.77 | 12.69 | 12.70 | 4,153 | +0.18(+1.44%) |
Sep 15, 2011 | 12.54 | 12.60 | 12.45 | 12.52 | 3,124 | -0.10(-0.79%) |
Sep 14, 2011 | 12.50 | 12.73 | 12.46 | 12.62 | 19,194 | +0.13(+1.04%) |
Sep 13, 2011 | 12.36 | 12.59 | 12.36 | 12.49 | 37,691 | +0.10(+0.81%) |
Sep 12, 2011 | 12.40 | 12.48 | 12.30 | 12.39 | 34,385 | -0.05(-0.40%) |
Sep 09, 2011 | 12.70 | 12.70 | 12.28 | 12.44 | 46,992 | -0.10(-0.80%) |
Sep 08, 2011 | 12.84 | 12.84 | 12.50 | 12.54 | 7,561 | -0.23(-1.80%) |
Sep 07, 2011 | 12.75 | 12.90 | 12.66 | 12.77 | 2,715 | +0.36(+2.90%) |
Sep 06, 2011 | 12.45 | 12.63 | 12.41 | 12.41 | 2,117 | -0.38(-2.97%) |
Sep 02, 2011 | 12.87 | 13.01 | 12.79 | 12.79 | 4,116 | -0.56(-4.19%) |
Sep 01, 2011 | 13.40 | 13.40 | 13.26 | 13.35 | 4,671 | +0.16(+1.21%) |
Aug 31, 2011 | 13.36 | 13.36 | 13.19 | 13.19 | 2,019 | +0.04(+0.30%) |
Aug 30, 2011 | 13.04 | 13.15 | 13.04 | 13.15 | 2,850 | +0.10(+0.77%) |
Aug 29, 2011 | 12.89 | 13.05 | 12.89 | 13.05 | 1,546 | +0.25(+1.95%) |
Aug 26, 2011 | 12.72 | 12.95 | 12.72 | 12.80 | 6,715 | +0.32(+2.56%) |
Aug 25, 2011 | 12.64 | 12.71 | 12.47 | 12.48 | 5,552 | -0.17(-1.34%) |
Aug 24, 2011 | 12.51 | 12.74 | 12.51 | 12.65 | 13,018 | -0.17(-1.33%) |
Aug 23, 2011 | 12.83 | 12.98 | 12.73 | 12.82 | 1,503 | -0.21(-1.61%) |
Aug 22, 2011 | 12.92 | 13.03 | 12.89 | 13.03 | 1,642 | -0.12(-0.91%) |
Aug 19, 2011 | 12.99 | 13.17 | 12.91 | 13.15 | 10,068 | -0.29(-2.16%) |
Aug 18, 2011 | 13.16 | 13.44 | 13.16 | 13.44 | 1,344 | -0.28(-2.04%) |
Aug 17, 2011 | 13.79 | 13.88 | 13.69 | 13.72 | 6,806 | -0.28(-2.00%) |
Aug 16, 2011 | 13.74 | 14.00 | 13.74 | 14.00 | 10,321 | +0.47(+3.47%) |
Aug 15, 2011 | 13.45 | 13.55 | 13.43 | 13.53 | 5,478 | +0.07(+0.52%) |
Aug 12, 2011 | 13.36 | 13.66 | 13.36 | 13.46 | 5,431 | -0.08(-0.59%) |
Aug 11, 2011 | 13.37 | 13.69 | 13.37 | 13.54 | 3,466 | +0.56(+4.31%) |
Aug 10, 2011 | 13.15 | 13.34 | 12.98 | 12.98 | 7,055 | -0.32(-2.41%) |
Aug 09, 2011 | 13.28 | 13.31 | 12.91 | 13.30 | 11,402 | +0.56(+4.40%) |
Aug 08, 2011 | 13.01 | 13.20 | 12.74 | 12.74 | 8,925 | -0.71(-5.28%) |
Aug 05, 2011 | 13.35 | 13.50 | 13.01 | 13.45 | 3,182 | +0.19(+1.43%) |
Aug 04, 2011 | 13.76 | 13.76 | 13.26 | 13.26 | 4,302 | -0.65(-4.67%) |
Aug 03, 2011 | 13.80 | 13.91 | 13.77 | 13.91 | 7,259 | -0.10(-0.71%) |
Aug 02, 2011 | 14.23 | 14.23 | 14.01 | 14.01 | 8,116 | +0.02(+0.14%) |
Aug 01, 2011 | 14.18 | 14.18 | 13.92 | 13.99 | 10,921 | -0.09(-0.64%) |
Jul 29, 2011 | 14.12 | 14.13 | 14.08 | 14.08 | 7,945 | +0.02(+0.14%) |
Jul 28, 2011 | 14.18 | 14.20 | 14.06 | 14.06 | 2,065 | -0.05(-0.35%) |
Jul 27, 2011 | 14.11 | 14.11 | 14.11 | 14.11 | 895 | -0.12(-0.84%) |
Jul 26, 2011 | 14.32 | 14.49 | 14.23 | 14.23 | 45,983 | -0.09(-0.63%) |
Jul 25, 2011 | 14.45 | 14.45 | 14.29 | 14.32 | 6,534 | -0.07(-0.49%) |
Jul 22, 2011 | 14.39 | 14.39 | 14.39 | 14.39 | 2,194 | +0.07(+0.49%) |
Jul 21, 2011 | 14.33 | 14.36 | 14.29 | 14.32 | 4,656 | +0.14(+0.99%) |
Jul 20, 2011 | 14.28 | 14.28 | 14.05 | 14.18 | 8,524 | +0.28(+2.01%) |
Jul 19, 2011 | 14.37 | 14.37 | 13.90 | 13.90 | 63,370 | +0.08(+0.58%) |
Jul 18, 2011 | 13.91 | 13.91 | 13.80 | 13.82 | 1,334 | -0.22(-1.57%) |
Jul 15, 2011 | 14.04 | 14.04 | 14.04 | 14.04 | 298 | +0.04(+0.29%) |
Jul 14, 2011 | 14.15 | 14.15 | 14.00 | 14.00 | 2,222 | +0.14(+1.01%) |
Jul 13, 2011 | 13.84 | 13.87 | 13.83 | 13.86 | 2,837 | +0.39(+2.90%) |
Jul 12, 2011 | 13.61 | 13.74 | 13.47 | 13.47 | 19,369 | +0.03(+0.22%) |
Jul 11, 2011 | 13.60 | 13.60 | 13.41 | 13.44 | 3,573 | -0.02(-0.15%) |
Jul 08, 2011 | 13.43 | 13.49 | 13.43 | 13.46 | 3,180 | -0.12(-0.88%) |
Jul 07, 2011 | 13.53 | 13.62 | 13.53 | 13.58 | 2,505 | +0.08(+0.59%) |
Jul 06, 2011 | 13.49 | 13.58 | 13.49 | 13.50 | 3,011 | +0.10(+0.75%) |
Jul 05, 2011 | 13.39 | 13.49 | 13.39 | 13.40 | 4,094 | -0.02(-0.15%) |