Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.83 | 11.98 | 11.81 | 11.81 | 106,322 | -0.16(-1.34%) |
Sep 29, 2011 | 12.26 | 12.28 | 11.96 | 11.97 | 135,317 | -0.17(-1.41%) |
Sep 28, 2011 | 12.23 | 12.26 | 12.08 | 12.14 | 185,249 | -0.06(-0.48%) |
Sep 27, 2011 | 12.28 | 12.28 | 12.08 | 12.19 | 272,531 | +0.10(+0.81%) |
Sep 26, 2011 | 12.23 | 12.27 | 11.82 | 12.10 | 181,102 | -0.13(-1.07%) |
Sep 23, 2011 | 12.21 | 12.39 | 12.10 | 12.23 | 147,486 | +0.02(+0.18%) |
Sep 22, 2011 | 12.54 | 12.54 | 12.06 | 12.21 | 256,313 | -0.46(-3.64%) |
Sep 21, 2011 | 13.03 | 13.03 | 12.67 | 12.67 | 166,783 | -0.39(-3.01%) |
Sep 20, 2011 | 13.15 | 13.15 | 12.97 | 13.06 | 138,163 | +0.05(+0.42%) |
Sep 19, 2011 | 12.68 | 13.03 | 12.58 | 13.01 | 121,838 | +0.31(+2.40%) |
Sep 16, 2011 | 12.78 | 12.93 | 12.57 | 12.70 | 161,312 | -0.08(-0.60%) |
Sep 15, 2011 | 12.81 | 12.86 | 12.54 | 12.78 | 77,980 | +0.15(+1.15%) |
Sep 14, 2011 | 12.72 | 12.81 | 12.50 | 12.63 | 91,409 | -0.02(-0.17%) |
Sep 13, 2011 | 12.65 | 12.69 | 12.36 | 12.65 | 60,455 | +0.06(+0.51%) |
Sep 12, 2011 | 12.52 | 12.61 | 12.31 | 12.59 | 150,880 | -0.07(-0.53%) |
Sep 09, 2011 | 12.76 | 12.79 | 12.54 | 12.66 | 99,954 | -0.20(-1.58%) |
Sep 08, 2011 | 12.85 | 12.98 | 12.77 | 12.86 | 97,758 | -0.01(-0.06%) |
Sep 07, 2011 | 12.71 | 12.87 | 12.13 | 12.87 | 112,286 | +0.33(+2.62%) |
Sep 06, 2011 | 12.63 | 12.67 | 12.27 | 12.54 | 176,404 | -0.25(-1.92%) |
Sep 02, 2011 | 12.73 | 12.97 | 12.73 | 12.78 | 123,049 | -0.20(-1.57%) |
Sep 01, 2011 | 13.01 | 13.09 | 12.80 | 12.99 | 125,820 | +0.08(+0.62%) |
Aug 31, 2011 | 13.01 | 13.03 | 12.75 | 12.91 | 391,359 | -0.09(-0.70%) |
Aug 30, 2011 | 12.99 | 13.18 | 12.98 | 13.00 | 147,596 | -0.08(-0.61%) |
Aug 29, 2011 | 13.07 | 13.28 | 12.99 | 13.08 | 155,751 | +0.16(+1.24%) |
Aug 26, 2011 | 12.72 | 13.01 | 12.63 | 12.92 | 107,415 | +0.12(+0.97%) |
Aug 25, 2011 | 12.90 | 12.99 | 12.57 | 12.79 | 192,652 | -0.18(-1.40%) |
Aug 24, 2011 | 12.88 | 13.06 | 12.71 | 12.98 | 97,210 | +0.04(+0.29%) |
Aug 23, 2011 | 12.59 | 12.97 | 12.47 | 12.94 | 212,728 | +0.42(+3.38%) |
Aug 22, 2011 | 13.14 | 13.14 | 12.43 | 12.51 | 264,591 | -0.26(-2.05%) |
Aug 19, 2011 | 12.75 | 13.00 | 12.72 | 12.78 | 197,077 | -0.00(-0.03%) |
Aug 18, 2011 | 12.93 | 13.10 | 12.58 | 12.78 | 575,480 | -0.15(-1.15%) |
Aug 17, 2011 | 12.86 | 13.08 | 12.81 | 12.93 | 92,697 | +0.11(+0.88%) |
Aug 16, 2011 | 13.01 | 13.03 | 12.73 | 12.82 | 158,984 | -0.31(-2.33%) |
Aug 15, 2011 | 13.08 | 13.23 | 12.78 | 13.12 | 166,767 | +0.54(+4.27%) |
Aug 12, 2011 | 13.48 | 13.58 | 12.55 | 12.58 | 317,058 | -0.49(-3.78%) |
Aug 11, 2011 | 12.84 | 13.26 | 12.49 | 13.08 | 341,146 | +0.39(+3.03%) |
Aug 10, 2011 | 12.02 | 12.91 | 11.99 | 12.69 | 508,827 | +0.70(+5.82%) |
Aug 09, 2011 | 11.73 | 12.13 | 10.33 | 11.99 | 537,885 | +1.66(+16.11%) |
Aug 08, 2011 | 10.60 | 11.26 | 9.811 | 10.33 | 728,595 | -1.15(-10.03%) |
Aug 05, 2011 | 12.01 | 12.19 | 10.81 | 11.48 | 645,942 | -0.53(-4.45%) |
Aug 04, 2011 | 12.97 | 12.99 | 11.85 | 12.02 | 615,722 | -1.07(-8.15%) |
Aug 03, 2011 | 13.38 | 13.38 | 12.97 | 13.08 | 173,916 | -0.25(-1.86%) |
Aug 02, 2011 | 13.63 | 13.63 | 13.17 | 13.33 | 250,466 | -0.27(-2.01%) |
Aug 01, 2011 | 13.74 | 14.01 | 13.42 | 13.61 | 202,729 | -0.06(-0.42%) |
Jul 29, 2011 | 13.39 | 13.72 | 13.36 | 13.66 | 79,744 | +0.12(+0.89%) |
Jul 28, 2011 | 13.46 | 13.71 | 13.46 | 13.54 | 62,220 | +0.11(+0.79%) |
Jul 27, 2011 | 13.53 | 13.75 | 13.35 | 13.43 | 142,939 | -0.10(-0.71%) |
Jul 26, 2011 | 13.71 | 13.83 | 13.53 | 13.53 | 159,243 | -0.20(-1.45%) |
Jul 25, 2011 | 13.87 | 13.93 | 13.73 | 13.73 | 175,126 | -0.19(-1.36%) |
Jul 22, 2011 | 13.91 | 13.97 | 13.76 | 13.92 | 116,597 | +0.04(+0.31%) |
Jul 21, 2011 | 14.10 | 14.23 | 13.82 | 13.88 | 212,587 | -0.13(-0.94%) |
Jul 20, 2011 | 14.16 | 14.24 | 13.97 | 14.01 | 72,780 | -0.15(-1.03%) |
Jul 19, 2011 | 14.24 | 14.28 | 14.15 | 14.15 | 58,877 | -0.01(-0.05%) |
Jul 18, 2011 | 14.16 | 14.33 | 14.11 | 14.16 | 133,792 | -0.10(-0.67%) |
Jul 15, 2011 | 14.00 | 14.30 | 13.87 | 14.26 | 324,766 | +0.30(+2.16%) |
Jul 14, 2011 | 13.89 | 14.04 | 13.80 | 13.96 | 128,708 | +0.10(+0.71%) |
Jul 13, 2011 | 13.77 | 13.95 | 13.54 | 13.86 | 93,270 | +0.19(+1.38%) |
Jul 12, 2011 | 13.62 | 13.84 | 13.54 | 13.67 | 82,395 | -0.01(-0.05%) |
Jul 11, 2011 | 13.68 | 13.88 | 13.67 | 13.68 | 91,475 | -0.19(-1.34%) |
Jul 08, 2011 | 13.84 | 14.04 | 13.83 | 13.86 | 97,835 | -0.15(-1.04%) |
Jul 07, 2011 | 13.93 | 14.06 | 13.93 | 14.01 | 110,577 | +0.22(+1.63%) |
Jul 06, 2011 | 13.78 | 13.90 | 13.72 | 13.78 | 182,250 | +0.01(+0.08%) |
Jul 05, 2011 | 13.71 | 13.79 | 13.68 | 13.77 | 96,042 | +0.14(+1.02%) |