Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.06 | 13.41 | 12.94 | 12.98 | 589,919 | -0.33(-2.52%) |
Sep 29, 2011 | 13.12 | 13.37 | 12.74 | 13.31 | 360,182 | +0.56(+4.43%) |
Sep 28, 2011 | 13.37 | 13.81 | 12.73 | 12.75 | 613,585 | -1.05(-7.60%) |
Sep 27, 2011 | 13.66 | 14.44 | 13.46 | 13.80 | 843,941 | +0.49(+3.71%) |
Sep 26, 2011 | 12.62 | 13.31 | 12.60 | 13.30 | 301,060 | +0.72(+5.75%) |
Sep 23, 2011 | 12.55 | 12.90 | 12.34 | 12.58 | 562,787 | +0.04(+0.35%) |
Sep 22, 2011 | 12.40 | 12.79 | 12.22 | 12.54 | 713,448 | -0.17(-1.32%) |
Sep 21, 2011 | 13.79 | 13.79 | 12.61 | 12.70 | 626,078 | -1.08(-7.86%) |
Sep 20, 2011 | 14.07 | 14.35 | 13.79 | 13.79 | 226,747 | -0.25(-1.76%) |
Sep 19, 2011 | 14.29 | 14.56 | 13.88 | 14.04 | 227,398 | -0.60(-4.10%) |
Sep 16, 2011 | 14.75 | 14.77 | 14.19 | 14.63 | 382,526 | -0.01(-0.06%) |
Sep 15, 2011 | 14.32 | 14.71 | 14.01 | 14.64 | 288,522 | +0.48(+3.42%) |
Sep 14, 2011 | 14.07 | 14.29 | 13.58 | 14.16 | 258,178 | +0.22(+1.58%) |
Sep 13, 2011 | 13.59 | 14.05 | 13.55 | 13.94 | 290,481 | +0.41(+3.06%) |
Sep 12, 2011 | 12.94 | 13.63 | 12.94 | 13.52 | 310,876 | +0.33(+2.47%) |
Sep 09, 2011 | 13.39 | 13.57 | 13.01 | 13.20 | 422,037 | -0.35(-2.60%) |
Sep 08, 2011 | 13.92 | 14.18 | 13.41 | 13.55 | 423,966 | -0.55(-3.88%) |
Sep 07, 2011 | 13.38 | 14.19 | 13.35 | 14.10 | 449,405 | +0.97(+7.39%) |
Sep 06, 2011 | 12.66 | 13.20 | 12.66 | 13.13 | 350,351 | -0.01(-0.07%) |
Sep 02, 2011 | 13.36 | 13.62 | 13.13 | 13.14 | 467,204 | -0.61(-4.43%) |
Sep 01, 2011 | 14.36 | 14.45 | 13.67 | 13.74 | 289,230 | -0.63(-4.36%) |
Aug 31, 2011 | 14.41 | 14.51 | 14.11 | 14.37 | 276,130 | +0.09(+0.62%) |
Aug 30, 2011 | 14.34 | 14.42 | 13.93 | 14.28 | 328,051 | -0.24(-1.64%) |
Aug 29, 2011 | 13.79 | 14.53 | 13.79 | 14.52 | 327,673 | +0.93(+6.81%) |
Aug 26, 2011 | 13.22 | 13.78 | 13.16 | 13.59 | 448,069 | +0.23(+1.71%) |
Aug 25, 2011 | 13.91 | 14.18 | 13.00 | 13.37 | 486,831 | -0.27(-2.00%) |
Aug 24, 2011 | 13.22 | 13.80 | 13.22 | 13.64 | 546,709 | +0.42(+3.20%) |
Aug 23, 2011 | 12.64 | 13.26 | 12.38 | 13.22 | 387,549 | +0.59(+4.68%) |
Aug 22, 2011 | 13.00 | 13.42 | 12.52 | 12.62 | 303,532 | -0.02(-0.14%) |
Aug 19, 2011 | 12.87 | 13.29 | 12.61 | 12.64 | 330,994 | -0.50(-3.82%) |
Aug 18, 2011 | 13.45 | 13.73 | 13.01 | 13.15 | 676,530 | -0.90(-6.40%) |
Aug 17, 2011 | 14.11 | 14.24 | 13.80 | 14.04 | 594,886 | -0.01(-0.06%) |
Aug 16, 2011 | 14.23 | 14.36 | 13.95 | 14.05 | 285,927 | -0.46(-3.16%) |
Aug 15, 2011 | 13.96 | 14.52 | 13.77 | 14.51 | 289,270 | +0.71(+5.18%) |
Aug 12, 2011 | 14.53 | 14.61 | 13.65 | 13.80 | 457,352 | -0.66(-4.57%) |
Aug 11, 2011 | 13.95 | 14.67 | 13.77 | 14.46 | 450,697 | +0.66(+4.79%) |
Aug 10, 2011 | 15.34 | 15.76 | 13.67 | 13.80 | 796,691 | -2.01(-12.72%) |
Aug 09, 2011 | 15.03 | 15.86 | 14.27 | 15.81 | 812,486 | +1.27(+8.73%) |
Aug 08, 2011 | 16.20 | 16.96 | 14.51 | 14.54 | 574,120 | -2.16(-12.93%) |
Aug 05, 2011 | 17.16 | 17.49 | 16.59 | 16.70 | 229,278 | -0.23(-1.35%) |
Aug 04, 2011 | 17.62 | 17.79 | 16.91 | 16.93 | 402,676 | -0.93(-5.18%) |
Aug 03, 2011 | 17.36 | 17.88 | 16.95 | 17.85 | 326,316 | +0.52(+3.00%) |
Aug 02, 2011 | 17.68 | 18.00 | 17.32 | 17.33 | 367,304 | -0.44(-2.48%) |
Aug 01, 2011 | 17.97 | 17.97 | 17.61 | 17.77 | 225,914 | -0.02(-0.10%) |
Jul 29, 2011 | 17.67 | 17.99 | 17.38 | 17.79 | 251,016 | +0.13(+0.75%) |
Jul 28, 2011 | 18.15 | 18.18 | 17.62 | 17.66 | 282,386 | -0.42(-2.34%) |
Jul 27, 2011 | 18.35 | 18.43 | 17.97 | 18.08 | 396,481 | -0.39(-2.10%) |
Jul 26, 2011 | 18.42 | 18.72 | 18.30 | 18.47 | 295,446 | +0.05(+0.29%) |
Jul 25, 2011 | 18.05 | 18.72 | 17.97 | 18.42 | 658,456 | +0.23(+1.26%) |
Jul 22, 2011 | 18.15 | 18.27 | 17.73 | 18.19 | 536,185 | +0.36(+2.03%) |
Jul 21, 2011 | 17.72 | 17.90 | 17.64 | 17.83 | 445,873 | +0.12(+0.70%) |
Jul 20, 2011 | 17.61 | 17.75 | 17.53 | 17.70 | 152,168 | +0.12(+0.70%) |
Jul 19, 2011 | 17.07 | 17.62 | 16.80 | 17.58 | 366,333 | +0.70(+4.18%) |
Jul 18, 2011 | 17.28 | 17.33 | 16.77 | 16.87 | 468,966 | -0.53(-3.04%) |
Jul 15, 2011 | 17.40 | 17.55 | 17.27 | 17.40 | 292,958 | +0.04(+0.20%) |
Jul 14, 2011 | 17.43 | 17.62 | 16.74 | 17.37 | 520,465 | -0.03(-0.15%) |
Jul 13, 2011 | 17.16 | 17.50 | 16.92 | 17.39 | 222,687 | +0.31(+1.81%) |
Jul 12, 2011 | 16.83 | 17.47 | 16.76 | 17.09 | 148,526 | +0.22(+1.31%) |
Jul 11, 2011 | 17.27 | 17.27 | 16.82 | 16.86 | 161,730 | -0.60(-3.43%) |
Jul 08, 2011 | 17.58 | 17.87 | 17.35 | 17.46 | 147,058 | -0.35(-1.95%) |
Jul 07, 2011 | 17.40 | 18.01 | 17.23 | 17.81 | 282,726 | +0.56(+3.24%) |
Jul 06, 2011 | 17.01 | 17.25 | 16.97 | 17.25 | 197,982 | +0.19(+1.08%) |
Jul 05, 2011 | 17.33 | 17.33 | 16.91 | 17.07 | 182,265 | -0.26(-1.53%) |