Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.41 | 12.48 | 12.34 | 12.48 | 31,968 | +0.09(+0.71%) |
Sep 29, 2011 | 12.40 | 12.40 | 12.38 | 12.39 | 11,093 | +0.01(+0.07%) |
Sep 28, 2011 | 12.42 | 12.42 | 12.32 | 12.38 | 15,312 | -0.00(-0.04%) |
Sep 27, 2011 | 12.33 | 12.40 | 12.27 | 12.38 | 87,991 | +0.14(+1.11%) |
Sep 26, 2011 | 12.33 | 12.33 | 12.23 | 12.25 | 9,732 | -0.04(-0.33%) |
Sep 23, 2011 | 12.20 | 12.32 | 12.20 | 12.29 | 19,988 | +0.09(+0.72%) |
Sep 22, 2011 | 12.34 | 12.34 | 12.20 | 12.20 | 48,409 | -0.11(-0.86%) |
Sep 21, 2011 | 12.33 | 12.38 | 12.27 | 12.31 | 22,988 | +0.02(+0.15%) |
Sep 20, 2011 | 12.39 | 12.39 | 12.27 | 12.29 | 73,570 | -0.03(-0.25%) |
Sep 19, 2011 | 12.39 | 12.44 | 12.32 | 12.32 | 11,563 | -0.04(-0.28%) |
Sep 16, 2011 | 12.46 | 12.46 | 12.34 | 12.35 | 60,441 | -0.04(-0.35%) |
Sep 15, 2011 | 12.52 | 12.52 | 12.36 | 12.40 | 56,161 | -0.07(-0.60%) |
Sep 14, 2011 | 12.31 | 12.52 | 12.23 | 12.47 | 69,531 | +0.32(+2.60%) |
Sep 13, 2011 | 12.23 | 12.23 | 12.12 | 12.16 | 82,866 | -0.06(-0.47%) |
Sep 12, 2011 | 12.12 | 12.21 | 12.12 | 12.21 | 24,548 | +0.09(+0.70%) |
Sep 09, 2011 | 12.20 | 12.22 | 12.10 | 12.13 | 51,825 | +0.00(+0.02%) |
Sep 08, 2011 | 12.13 | 12.23 | 12.11 | 12.13 | 98,465 | -0.00(-0.04%) |
Sep 07, 2011 | 12.22 | 12.26 | 12.11 | 12.13 | 21,853 | +0.04(+0.32%) |
Sep 06, 2011 | 12.14 | 12.17 | 12.09 | 12.09 | 38,709 | -0.02(-0.18%) |
Sep 02, 2011 | 12.25 | 12.30 | 12.11 | 12.11 | 32,343 | -0.06(-0.50%) |
Sep 01, 2011 | 12.26 | 12.31 | 12.13 | 12.17 | 51,257 | -0.00(-0.04%) |
Aug 31, 2011 | 12.24 | 12.26 | 12.17 | 12.18 | 22,964 | -0.03(-0.25%) |
Aug 30, 2011 | 12.20 | 12.29 | 12.16 | 12.21 | 34,524 | -0.05(-0.42%) |
Aug 29, 2011 | 12.32 | 12.32 | 12.20 | 12.26 | 32,079 | -0.00(-0.04%) |
Aug 26, 2011 | 12.11 | 12.29 | 12.11 | 12.26 | 16,837 | +0.13(+1.07%) |
Aug 25, 2011 | 12.13 | 12.24 | 12.11 | 12.13 | 46,533 | -0.02(-0.18%) |
Aug 24, 2011 | 12.28 | 12.28 | 12.16 | 12.16 | 13,183 | -0.06(-0.53%) |
Aug 23, 2011 | 12.17 | 12.31 | 12.13 | 12.22 | 28,117 | +0.06(+0.53%) |
Aug 22, 2011 | 12.29 | 12.37 | 12.16 | 12.16 | 26,042 | -0.17(-1.37%) |
Aug 19, 2011 | 12.18 | 12.32 | 12.12 | 12.32 | 34,031 | +0.15(+1.21%) |
Aug 18, 2011 | 12.23 | 12.26 | 12.12 | 12.18 | 61,481 | -0.03(-0.28%) |
Aug 17, 2011 | 12.24 | 12.32 | 12.16 | 12.21 | 38,926 | -0.07(-0.60%) |
Aug 16, 2011 | 12.32 | 12.35 | 12.13 | 12.29 | 20,466 | +0.02(+0.18%) |
Aug 15, 2011 | 12.37 | 12.37 | 12.22 | 12.26 | 32,685 | -0.06(-0.52%) |
Aug 12, 2011 | 12.23 | 12.33 | 12.11 | 12.33 | 39,297 | +0.15(+1.21%) |
Aug 11, 2011 | 12.27 | 12.30 | 12.10 | 12.18 | 22,441 | -0.02(-0.18%) |
Aug 10, 2011 | 12.26 | 12.37 | 12.10 | 12.20 | 40,494 | -0.02(-0.18%) |
Aug 09, 2011 | 12.16 | 12.34 | 11.98 | 12.23 | 42,303 | +0.22(+1.87%) |
Aug 08, 2011 | 12.08 | 12.29 | 11.92 | 12.00 | 41,392 | -0.25(-2.04%) |
Aug 05, 2011 | 12.13 | 12.27 | 11.88 | 12.25 | 27,556 | -0.05(-0.39%) |
Aug 04, 2011 | 12.27 | 12.31 | 12.13 | 12.30 | 33,927 | -0.03(-0.24%) |
Aug 03, 2011 | 12.16 | 12.33 | 12.11 | 12.33 | 26,123 | +0.23(+1.92%) |
Aug 02, 2011 | 12.31 | 12.31 | 12.10 | 12.10 | 26,755 | -0.21(-1.68%) |
Aug 01, 2011 | 12.13 | 12.31 | 12.10 | 12.30 | 40,848 | +0.19(+1.53%) |
Jul 29, 2011 | 11.99 | 12.22 | 11.83 | 12.12 | 31,724 | +0.07(+0.61%) |
Jul 28, 2011 | 11.94 | 12.16 | 11.94 | 12.04 | 15,908 | +0.05(+0.42%) |
Jul 27, 2011 | 12.23 | 12.29 | 11.77 | 11.99 | 62,331 | -0.19(-1.55%) |
Jul 26, 2011 | 12.20 | 12.29 | 12.18 | 12.18 | 35,819 | -0.03(-0.28%) |
Jul 25, 2011 | 12.26 | 12.29 | 12.20 | 12.22 | 41,575 | +0.02(+0.14%) |
Jul 22, 2011 | 12.23 | 12.30 | 12.20 | 12.20 | 36,534 | -0.08(-0.69%) |
Jul 21, 2011 | 12.29 | 12.29 | 12.20 | 12.28 | 19,546 | +0.05(+0.41%) |
Jul 20, 2011 | 12.31 | 12.31 | 12.15 | 12.23 | 42,312 | -0.07(-0.60%) |
Jul 19, 2011 | 12.23 | 12.31 | 12.20 | 12.31 | 22,489 | +0.01(+0.07%) |
Jul 18, 2011 | 12.31 | 12.31 | 12.20 | 12.30 | 22,577 | -0.00(-0.00%) |
Jul 15, 2011 | 12.30 | 12.31 | 12.20 | 12.30 | 19,940 | +0.10(+0.81%) |
Jul 14, 2011 | 12.46 | 12.46 | 12.16 | 12.20 | 15,223 | -0.22(-1.74%) |
Jul 13, 2011 | 12.28 | 12.46 | 12.28 | 12.42 | 39,012 | +0.02(+0.17%) |
Jul 12, 2011 | 12.41 | 12.44 | 12.26 | 12.39 | 56,201 | +0.09(+0.70%) |
Jul 11, 2011 | 12.50 | 12.50 | 12.20 | 12.31 | 62,803 | -0.21(-1.64%) |
Jul 08, 2011 | 12.20 | 12.51 | 12.17 | 12.51 | 48,502 | +0.36(+3.00%) |
Jul 07, 2011 | 12.23 | 12.28 | 12.14 | 12.15 | 11,863 | +0.00(+0.04%) |
Jul 06, 2011 | 11.98 | 12.28 | 11.83 | 12.14 | 30,138 | -0.03(-0.28%) |
Jul 05, 2011 | 11.88 | 12.18 | 11.71 | 12.18 | 44,232 | +0.30(+2.55%) |