Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.78 | 11.95 | 11.78 | 11.80 | 137,927 | -0.08(-0.70%) |
Sep 29, 2011 | 11.89 | 11.89 | 11.78 | 11.88 | 46,792 | +0.07(+0.59%) |
Sep 28, 2011 | 11.76 | 11.94 | 11.33 | 11.81 | 49,947 | -0.02(-0.20%) |
Sep 27, 2011 | 11.73 | 11.93 | 11.73 | 11.84 | 495,784 | +0.20(+1.71%) |
Sep 26, 2011 | 11.46 | 11.69 | 11.33 | 11.64 | 110,034 | +0.18(+1.53%) |
Sep 23, 2011 | 11.08 | 11.72 | 11.08 | 11.46 | 65,818 | +0.24(+2.18%) |
Sep 22, 2011 | 11.51 | 11.54 | 11.17 | 11.22 | 774,149 | -0.48(-4.14%) |
Sep 21, 2011 | 11.73 | 11.92 | 11.55 | 11.70 | 76,072 | -0.18(-1.55%) |
Sep 20, 2011 | 11.97 | 11.97 | 11.78 | 11.89 | 310,886 | +0.12(+1.02%) |
Sep 19, 2011 | 11.88 | 11.88 | 11.62 | 11.77 | 86,432 | -0.17(-1.39%) |
Sep 16, 2011 | 11.92 | 12.04 | 11.89 | 11.93 | 71,415 | -0.04(-0.35%) |
Sep 15, 2011 | 11.93 | 12.00 | 11.72 | 11.98 | 100,600 | +0.05(+0.46%) |
Sep 14, 2011 | 11.83 | 11.95 | 11.68 | 11.92 | 480,460 | +0.14(+1.22%) |
Sep 13, 2011 | 11.86 | 12.07 | 11.65 | 11.78 | 147,722 | +0.01(+0.08%) |
Sep 12, 2011 | 11.58 | 11.82 | 11.54 | 11.77 | 149,148 | -0.01(-0.08%) |
Sep 09, 2011 | 11.90 | 11.92 | 11.64 | 11.78 | 118,059 | +0.00(+0.04%) |
Sep 08, 2011 | 11.65 | 11.83 | 11.59 | 11.77 | 175,309 | +0.04(+0.35%) |
Sep 07, 2011 | 11.86 | 11.86 | 11.58 | 11.73 | 82,948 | +0.18(+1.60%) |
Sep 06, 2011 | 11.54 | 11.84 | 11.45 | 11.55 | 231,223 | -0.27(-2.27%) |
Sep 02, 2011 | 11.78 | 11.93 | 11.66 | 11.81 | 123,090 | -0.09(-0.74%) |
Sep 01, 2011 | 11.98 | 11.99 | 11.79 | 11.90 | 177,706 | +0.04(+0.31%) |
Aug 31, 2011 | 11.77 | 11.98 | 11.74 | 11.86 | 133,862 | +0.14(+1.18%) |
Aug 30, 2011 | 11.49 | 11.86 | 11.49 | 11.73 | 234,575 | +0.18(+1.60%) |
Aug 29, 2011 | 11.91 | 11.98 | 11.49 | 11.54 | 212,576 | +0.12(+1.09%) |
Aug 26, 2011 | 11.44 | 12.61 | 11.25 | 11.42 | 178,523 | -0.17(-1.47%) |
Aug 25, 2011 | 11.54 | 12.35 | 11.25 | 11.59 | 189,552 | +0.08(+0.68%) |
Aug 24, 2011 | 11.33 | 11.67 | 11.08 | 11.51 | 95,124 | -0.06(-0.52%) |
Aug 23, 2011 | 11.45 | 11.95 | 11.08 | 11.57 | 204,812 | +0.08(+0.68%) |
Aug 22, 2011 | 11.96 | 12.04 | 11.31 | 11.49 | 215,514 | -0.29(-2.47%) |
Aug 19, 2011 | 12.43 | 12.43 | 11.59 | 11.78 | 156,515 | -0.05(-0.39%) |
Aug 18, 2011 | 11.48 | 11.86 | 11.43 | 11.83 | 213,486 | -0.19(-1.58%) |
Aug 17, 2011 | 11.95 | 12.09 | 11.67 | 12.02 | 355,765 | +0.09(+0.74%) |
Aug 16, 2011 | 11.75 | 12.16 | 11.72 | 11.93 | 134,356 | +0.00(+0.00%) |
Aug 15, 2011 | 11.98 | 12.12 | 11.72 | 11.93 | 142,857 | -0.05(-0.38%) |
Aug 12, 2011 | 12.07 | 12.18 | 11.48 | 11.98 | 346,681 | +0.06(+0.50%) |
Aug 11, 2011 | 11.33 | 12.06 | 11.20 | 11.92 | 200,376 | +0.54(+4.77%) |
Aug 10, 2011 | 11.14 | 11.78 | 10.62 | 11.37 | 232,219 | +0.11(+1.00%) |
Aug 09, 2011 | 11.38 | 12.04 | 10.34 | 11.26 | 298,331 | +0.55(+5.17%) |
Aug 08, 2011 | 11.31 | 11.48 | 10.56 | 10.71 | 361,612 | -0.85(-7.35%) |
Aug 05, 2011 | 11.99 | 12.16 | 11.09 | 11.56 | 455,837 | -0.37(-3.10%) |
Aug 04, 2011 | 12.72 | 12.80 | 11.78 | 11.92 | 479,504 | -0.88(-6.85%) |
Aug 03, 2011 | 12.89 | 13.08 | 12.65 | 12.80 | 94,706 | -0.24(-1.80%) |
Aug 02, 2011 | 13.24 | 13.50 | 12.92 | 13.04 | 131,049 | -0.21(-1.57%) |
Aug 01, 2011 | 13.28 | 13.52 | 13.24 | 13.24 | 115,421 | +0.00(+0.00%) |
Jul 29, 2011 | 13.18 | 13.29 | 12.77 | 13.24 | 176,159 | +0.01(+0.07%) |
Jul 28, 2011 | 13.03 | 13.47 | 13.03 | 13.24 | 116,544 | +0.14(+1.06%) |
Jul 27, 2011 | 13.21 | 13.59 | 12.96 | 13.10 | 108,156 | -0.24(-1.77%) |
Jul 26, 2011 | 13.25 | 13.50 | 12.96 | 13.33 | 92,426 | +0.06(+0.49%) |
Jul 25, 2011 | 12.93 | 13.27 | 12.86 | 13.27 | 229,415 | +0.31(+2.39%) |
Jul 22, 2011 | 12.92 | 13.03 | 12.84 | 12.96 | 82,248 | +0.02(+0.18%) |
Jul 21, 2011 | 12.75 | 13.03 | 12.72 | 12.94 | 221,755 | +0.10(+0.79%) |
Jul 20, 2011 | 12.71 | 12.85 | 12.59 | 12.83 | 231,747 | +0.10(+0.76%) |
Jul 19, 2011 | 12.97 | 13.03 | 12.71 | 12.74 | 266,997 | -0.05(-0.36%) |
Jul 18, 2011 | 12.94 | 13.11 | 12.77 | 12.78 | 151,462 | -0.10(-0.79%) |
Jul 15, 2011 | 12.95 | 12.99 | 12.83 | 12.88 | 117,357 | -0.06(-0.46%) |
Jul 14, 2011 | 13.15 | 13.23 | 12.91 | 12.94 | 164,704 | -0.24(-1.79%) |
Jul 13, 2011 | 13.42 | 13.42 | 13.10 | 13.18 | 201,778 | -0.03(-0.21%) |
Jul 12, 2011 | 13.15 | 13.46 | 13.00 | 13.21 | 234,571 | +0.06(+0.42%) |
Jul 11, 2011 | 13.15 | 13.29 | 13.11 | 13.15 | 115,916 | -0.12(-0.94%) |
Jul 08, 2011 | 13.16 | 13.34 | 13.07 | 13.28 | 258,195 | +0.00(+0.00%) |
Jul 07, 2011 | 13.36 | 13.38 | 13.06 | 13.28 | 139,503 | -0.04(-0.31%) |
Jul 06, 2011 | 13.30 | 13.33 | 13.24 | 13.32 | 253,707 | -0.01(-0.10%) |
Jul 05, 2011 | 13.31 | 13.71 | 13.12 | 13.33 | 87,195 | -0.10(-0.72%) |