Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.06 | 12.17 | 11.98 | 11.98 | 7,323 | -0.70(-5.52%) |
Sep 29, 2011 | 12.64 | 12.76 | 12.49 | 12.68 | 20,909 | +0.10(+0.79%) |
Sep 28, 2011 | 12.96 | 13.06 | 12.56 | 12.58 | 5,693 | -0.31(-2.40%) |
Sep 27, 2011 | 13.00 | 13.10 | 12.89 | 12.89 | 19,553 | +0.96(+8.05%) |
Sep 26, 2011 | 11.86 | 12.04 | 11.77 | 11.93 | 19,967 | +0.35(+3.02%) |
Sep 23, 2011 | 11.32 | 11.64 | 11.31 | 11.58 | 35,042 | -0.05(-0.43%) |
Sep 22, 2011 | 11.74 | 11.76 | 11.50 | 11.63 | 30,312 | -0.67(-5.45%) |
Sep 21, 2011 | 12.56 | 12.70 | 12.30 | 12.30 | 7,101 | -0.31(-2.46%) |
Sep 20, 2011 | 12.61 | 12.80 | 12.57 | 12.61 | 19,195 | +0.06(+0.48%) |
Sep 19, 2011 | 12.35 | 12.56 | 12.30 | 12.55 | 6,832 | -0.74(-5.57%) |
Sep 16, 2011 | 13.43 | 13.52 | 13.23 | 13.29 | 88,969 | -0.16(-1.19%) |
Sep 15, 2011 | 13.38 | 13.45 | 13.20 | 13.45 | 20,413 | +0.47(+3.62%) |
Sep 14, 2011 | 12.63 | 12.98 | 12.46 | 12.98 | 11,685 | +0.76(+6.22%) |
Sep 13, 2011 | 11.97 | 12.22 | 11.88 | 12.22 | 30,284 | +0.50(+4.27%) |
Sep 12, 2011 | 12.00 | 12.00 | 11.53 | 11.72 | 13,289 | -0.44(-3.62%) |
Sep 09, 2011 | 12.30 | 12.49 | 12.15 | 12.16 | 28,006 | -0.70(-5.44%) |
Sep 08, 2011 | 13.09 | 13.09 | 12.84 | 12.86 | 7,587 | -0.42(-3.16%) |
Sep 07, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 15,493 | +0.68(+5.40%) |
Sep 06, 2011 | 12.54 | 12.61 | 12.35 | 12.60 | 22,354 | -0.87(-6.46%) |
Sep 02, 2011 | 13.53 | 13.59 | 13.42 | 13.47 | 15,081 | -0.71(-5.01%) |
Sep 01, 2011 | 14.13 | 14.33 | 14.11 | 14.18 | 11,812 | -0.35(-2.41%) |
Aug 31, 2011 | 14.41 | 14.73 | 14.41 | 14.53 | 11,659 | +0.29(+2.04%) |
Aug 30, 2011 | 14.13 | 14.26 | 14.00 | 14.24 | 15,542 | +0.03(+0.21%) |
Aug 29, 2011 | 14.22 | 14.22 | 14.15 | 14.21 | 9,004 | +0.16(+1.14%) |
Aug 26, 2011 | 13.60 | 14.06 | 13.60 | 14.05 | 6,557 | +0.52(+3.84%) |
Aug 25, 2011 | 13.95 | 13.95 | 13.50 | 13.53 | 13,594 | -0.18(-1.31%) |
Aug 24, 2011 | 13.67 | 13.80 | 13.56 | 13.71 | 6,721 | +0.49(+3.71%) |
Aug 23, 2011 | 12.98 | 13.31 | 12.98 | 13.22 | 17,435 | +0.42(+3.28%) |
Aug 22, 2011 | 13.34 | 13.34 | 12.80 | 12.80 | 7,010 | -0.59(-4.41%) |
Aug 19, 2011 | 13.58 | 13.87 | 13.26 | 13.39 | 9,566 | -0.11(-0.81%) |
Aug 18, 2011 | 14.00 | 14.04 | 13.40 | 13.50 | 69,759 | -1.32(-8.91%) |
Aug 17, 2011 | 14.98 | 15.05 | 14.71 | 14.82 | 274,704 | +0.17(+1.16%) |
Aug 16, 2011 | 14.79 | 15.00 | 14.56 | 14.65 | 225,083 | -0.45(-2.98%) |
Aug 15, 2011 | 14.96 | 15.10 | 14.93 | 15.10 | 190,035 | +0.24(+1.62%) |
Aug 12, 2011 | 15.00 | 15.04 | 14.70 | 14.86 | 375,787 | +0.60(+4.21%) |
Aug 11, 2011 | 13.58 | 14.47 | 13.50 | 14.26 | 18,516 | +0.83(+6.18%) |
Aug 10, 2011 | 13.75 | 13.78 | 13.43 | 13.43 | 8,091 | -0.59(-4.21%) |
Aug 09, 2011 | 14.02 | 14.03 | 13.30 | 14.02 | 14,768 | +1.17(+9.11%) |
Aug 08, 2011 | 13.56 | 13.56 | 12.85 | 12.85 | 20,351 | -2.04(-13.70%) |
Aug 05, 2011 | 14.60 | 14.94 | 14.20 | 14.89 | 12,180 | +0.94(+6.74%) |
Aug 04, 2011 | 14.77 | 14.77 | 13.95 | 13.95 | 19,361 | -1.51(-9.77%) |
Aug 03, 2011 | 15.81 | 15.81 | 15.17 | 15.46 | 11,827 | +0.06(+0.39%) |
Aug 02, 2011 | 15.81 | 15.86 | 15.40 | 15.40 | 14,863 | -0.60(-3.75%) |
Aug 01, 2011 | 16.38 | 16.38 | 15.89 | 16.00 | 18,626 | -0.80(-4.76%) |
Jul 29, 2011 | 16.53 | 16.96 | 16.45 | 16.80 | 14,047 | -0.47(-2.72%) |
Jul 28, 2011 | 17.56 | 17.73 | 17.27 | 17.27 | 4,937 | -0.36(-2.04%) |
Jul 27, 2011 | 17.80 | 17.82 | 17.54 | 17.63 | 11,042 | -0.64(-3.50%) |
Jul 26, 2011 | 18.25 | 18.38 | 18.25 | 18.27 | 9,101 | -0.27(-1.46%) |
Jul 25, 2011 | 18.53 | 18.66 | 18.42 | 18.54 | 6,364 | +0.28(+1.53%) |
Jul 22, 2011 | 18.22 | 18.27 | 18.22 | 18.26 | 6,575 | +0.03(+0.16%) |
Jul 21, 2011 | 17.90 | 18.23 | 17.90 | 18.23 | 9,274 | +0.31(+1.73%) |
Jul 20, 2011 | 17.81 | 18.00 | 17.75 | 17.92 | 5,768 | -0.06(-0.33%) |
Jul 19, 2011 | 18.02 | 18.08 | 17.87 | 17.98 | 19,675 | -0.05(-0.28%) |
Jul 18, 2011 | 18.04 | 18.16 | 17.87 | 18.03 | 8,116 | -0.38(-2.06%) |
Jul 15, 2011 | 18.36 | 18.44 | 18.34 | 18.41 | 7,091 | +0.31(+1.71%) |
Jul 14, 2011 | 18.38 | 18.40 | 18.09 | 18.10 | 6,253 | -0.33(-1.79%) |
Jul 13, 2011 | 18.30 | 18.64 | 18.30 | 18.43 | 12,044 | +0.61(+3.42%) |
Jul 12, 2011 | 17.84 | 18.04 | 17.82 | 17.82 | 12,854 | +0.12(+0.68%) |
Jul 11, 2011 | 17.87 | 17.96 | 17.66 | 17.70 | 4,698 | -0.93(-4.99%) |
Jul 08, 2011 | 18.75 | 18.78 | 18.47 | 18.63 | 16,799 | -0.56(-2.92%) |
Jul 07, 2011 | 19.06 | 19.26 | 19.06 | 19.19 | 4,848 | +0.18(+0.95%) |
Jul 06, 2011 | 19.03 | 19.13 | 18.86 | 19.01 | 11,063 | -0.42(-2.16%) |
Jul 05, 2011 | 19.43 | 19.58 | 19.41 | 19.43 | 4,909 | -0.15(-0.77%) |