Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.86 | 12.04 | 11.52 | 12.04 | 563,445 | -0.06(-0.50%) |
Sep 29, 2011 | 12.40 | 12.62 | 11.72 | 12.10 | 55,715 | +0.03(+0.25%) |
Sep 28, 2011 | 12.45 | 12.57 | 11.94 | 12.07 | 86,695 | -0.31(-2.50%) |
Sep 27, 2011 | 12.47 | 12.60 | 12.05 | 12.38 | 101,739 | +0.23(+1.89%) |
Sep 26, 2011 | 12.25 | 12.44 | 11.33 | 12.15 | 102,084 | +0.00(+0.00%) |
Sep 23, 2011 | 12.53 | 12.56 | 12.00 | 12.15 | 156,696 | -0.53(-4.18%) |
Sep 22, 2011 | 13.50 | 13.50 | 12.15 | 12.68 | 191,266 | -1.12(-8.12%) |
Sep 21, 2011 | 14.23 | 14.74 | 13.50 | 13.80 | 155,657 | +0.10(+0.73%) |
Sep 20, 2011 | 13.57 | 14.58 | 13.20 | 13.70 | 452,732 | +0.97(+7.62%) |
Sep 19, 2011 | 13.39 | 13.39 | 12.50 | 12.73 | 64,163 | -0.34(-2.60%) |
Sep 16, 2011 | 12.53 | 13.31 | 12.25 | 13.07 | 45,544 | +0.64(+5.15%) |
Sep 15, 2011 | 12.29 | 12.80 | 12.05 | 12.43 | 41,231 | +0.26(+2.14%) |
Sep 14, 2011 | 13.03 | 13.70 | 12.07 | 12.17 | 149,414 | -0.91(-6.96%) |
Sep 13, 2011 | 12.94 | 13.20 | 12.50 | 13.08 | 16,446 | +0.27(+2.11%) |
Sep 12, 2011 | 12.50 | 13.24 | 12.29 | 12.81 | 57,094 | +0.11(+0.87%) |
Sep 09, 2011 | 12.56 | 12.70 | 12.48 | 12.70 | 29,474 | +0.10(+0.79%) |
Sep 08, 2011 | 12.54 | 12.93 | 12.22 | 12.60 | 95,215 | +0.04(+0.32%) |
Sep 07, 2011 | 13.81 | 14.00 | 12.50 | 12.56 | 108,112 | -0.35(-2.75%) |
Sep 06, 2011 | 12.90 | 13.00 | 12.55 | 12.91 | 45,285 | -0.25(-1.86%) |
Sep 02, 2011 | 13.84 | 13.92 | 13.16 | 13.16 | 65,221 | -0.84(-6.00%) |
Sep 01, 2011 | 14.90 | 14.99 | 14.00 | 14.00 | 46,402 | -0.81(-5.47%) |
Aug 31, 2011 | 15.00 | 15.24 | 14.51 | 14.81 | 60,163 | -0.06(-0.40%) |
Aug 30, 2011 | 14.75 | 15.00 | 14.50 | 14.87 | 70,496 | -0.23(-1.52%) |
Aug 29, 2011 | 15.59 | 15.66 | 14.71 | 15.10 | 41,772 | -0.09(-0.59%) |
Aug 26, 2011 | 14.50 | 15.69 | 14.25 | 15.19 | 55,146 | +0.20(+1.33%) |
Aug 25, 2011 | 13.00 | 15.95 | 13.00 | 14.99 | 345,099 | +1.83(+13.91%) |
Aug 24, 2011 | 14.00 | 14.34 | 13.01 | 13.16 | 58,173 | -0.92(-6.54%) |
Aug 23, 2011 | 14.84 | 15.00 | 13.85 | 14.08 | 45,418 | -0.62(-4.22%) |
Aug 22, 2011 | 14.83 | 15.26 | 13.99 | 14.70 | 102,016 | +0.81(+5.83%) |
Aug 19, 2011 | 13.94 | 15.00 | 13.51 | 13.89 | 157,552 | +0.27(+1.98%) |
Aug 18, 2011 | 15.19 | 15.20 | 13.51 | 13.62 | 120,461 | -1.92(-12.36%) |
Aug 17, 2011 | 17.84 | 18.00 | 14.75 | 15.54 | 287,192 | -1.60(-9.33%) |
Aug 16, 2011 | 15.67 | 21.10 | 14.80 | 17.14 | 403,676 | +2.07(+13.74%) |
Aug 15, 2011 | 13.80 | 15.60 | 13.10 | 15.07 | 311,133 | +2.07(+15.92%) |
Aug 12, 2011 | 13.35 | 14.00 | 12.41 | 13.00 | 474,063 | +0.65(+5.26%) |