Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.41 | 11.74 | 11.41 | 11.61 | 4,234 | +0.05(+0.39%) |
Sep 29, 2011 | 11.81 | 11.81 | 11.57 | 11.57 | 4,029 | -0.07(-0.61%) |
Sep 28, 2011 | 11.69 | 11.78 | 11.47 | 11.64 | 13,038 | -0.08(-0.66%) |
Sep 27, 2011 | 11.80 | 11.87 | 11.56 | 11.72 | 7,756 | +0.17(+1.45%) |
Sep 26, 2011 | 11.83 | 11.85 | 11.55 | 11.55 | 12,271 | -0.23(-1.97%) |
Sep 23, 2011 | 11.44 | 11.92 | 11.44 | 11.78 | 6,344 | +0.30(+2.58%) |
Sep 22, 2011 | 11.40 | 11.61 | 11.40 | 11.49 | 18,659 | -0.26(-2.20%) |
Sep 21, 2011 | 12.07 | 12.07 | 11.65 | 11.74 | 13,315 | -0.39(-3.19%) |
Sep 20, 2011 | 12.29 | 12.31 | 12.13 | 12.13 | 11,767 | -0.16(-1.31%) |
Sep 19, 2011 | 12.16 | 12.29 | 11.94 | 12.29 | 18,926 | -0.16(-1.30%) |
Sep 16, 2011 | 12.30 | 12.45 | 11.94 | 12.45 | 16,623 | +0.28(+2.33%) |
Sep 15, 2011 | 11.98 | 12.23 | 11.94 | 12.17 | 18,117 | +0.18(+1.51%) |
Sep 14, 2011 | 11.83 | 11.99 | 11.63 | 11.99 | 8,761 | +0.21(+1.81%) |
Sep 13, 2011 | 11.59 | 11.81 | 11.45 | 11.78 | 12,009 | +0.26(+2.24%) |
Sep 12, 2011 | 11.40 | 11.58 | 11.40 | 11.52 | 10,594 | +0.08(+0.68%) |
Sep 09, 2011 | 11.44 | 11.65 | 11.40 | 11.44 | 23,856 | -0.07(-0.62%) |
Sep 08, 2011 | 11.47 | 11.69 | 11.42 | 11.51 | 35,507 | +0.01(+0.11%) |
Sep 07, 2011 | 11.61 | 11.61 | 11.46 | 11.50 | 36,098 | +0.03(+0.22%) |
Sep 06, 2011 | 11.53 | 11.61 | 11.40 | 11.47 | 11,434 | -0.21(-1.82%) |
Sep 02, 2011 | 11.82 | 11.82 | 11.51 | 11.69 | 17,610 | -0.15(-1.25%) |
Sep 01, 2011 | 11.98 | 11.98 | 11.83 | 11.83 | 1,859 | -0.10(-0.86%) |
Aug 31, 2011 | 12.06 | 12.21 | 11.87 | 11.94 | 4,142 | -0.08(-0.65%) |
Aug 30, 2011 | 12.24 | 12.24 | 11.79 | 12.01 | 14,683 | -0.03(-0.26%) |
Aug 29, 2011 | 11.83 | 12.11 | 11.79 | 12.05 | 7,370 | +0.32(+2.72%) |
Aug 26, 2011 | 11.63 | 11.82 | 11.49 | 11.73 | 15,101 | +0.17(+1.49%) |
Aug 25, 2011 | 11.78 | 12.09 | 11.38 | 11.56 | 21,650 | -0.25(-2.11%) |
Aug 24, 2011 | 11.77 | 11.92 | 11.59 | 11.80 | 6,305 | +0.11(+0.98%) |
Aug 23, 2011 | 11.70 | 11.73 | 11.31 | 11.69 | 9,511 | +0.28(+2.46%) |
Aug 22, 2011 | 12.05 | 12.05 | 11.38 | 11.41 | 62,317 | -0.25(-2.19%) |
Aug 19, 2011 | 11.47 | 11.92 | 11.47 | 11.66 | 18,540 | +0.10(+0.83%) |
Aug 18, 2011 | 11.86 | 11.89 | 11.50 | 11.57 | 11,564 | -0.32(-2.68%) |
Aug 17, 2011 | 11.72 | 12.31 | 11.58 | 11.89 | 7,041 | +0.11(+0.92%) |
Aug 16, 2011 | 11.78 | 12.35 | 11.45 | 11.78 | 27,935 | -0.26(-2.12%) |
Aug 15, 2011 | 12.15 | 12.23 | 11.88 | 12.03 | 6,145 | +0.13(+1.07%) |
Aug 12, 2011 | 11.87 | 12.65 | 11.54 | 11.91 | 11,491 | +0.19(+1.63%) |
Aug 11, 2011 | 11.79 | 12.38 | 11.45 | 11.71 | 37,494 | -0.59(-4.77%) |
Aug 10, 2011 | 12.15 | 12.66 | 11.31 | 12.30 | 23,953 | -0.07(-0.57%) |
Aug 09, 2011 | 12.45 | 12.73 | 11.51 | 12.37 | 23,491 | +0.48(+4.05%) |
Aug 08, 2011 | 11.89 | 11.89 | 11.47 | 11.89 | 32,828 | -0.26(-2.18%) |
Aug 05, 2011 | 11.86 | 12.33 | 11.86 | 12.15 | 36,729 | -0.02(-0.16%) |
Aug 04, 2011 | 12.40 | 12.44 | 12.08 | 12.17 | 23,113 | -0.33(-2.65%) |
Aug 03, 2011 | 12.05 | 12.61 | 11.62 | 12.51 | 69,481 | +0.55(+4.64%) |
Aug 02, 2011 | 12.02 | 12.73 | 11.90 | 11.95 | 62,318 | +0.06(+0.54%) |
Aug 01, 2011 | 11.87 | 11.97 | 11.79 | 11.89 | 9,948 | -0.03(-0.21%) |
Jul 29, 2011 | 11.78 | 11.91 | 11.66 | 11.91 | 16,423 | +0.15(+1.30%) |
Jul 28, 2011 | 11.86 | 11.86 | 11.65 | 11.76 | 7,995 | -0.12(-1.02%) |
Jul 27, 2011 | 11.95 | 11.98 | 11.62 | 11.88 | 24,081 | +0.13(+1.08%) |
Jul 26, 2011 | 11.68 | 11.89 | 11.54 | 11.75 | 21,384 | -0.01(-0.05%) |
Jul 25, 2011 | 11.55 | 11.85 | 11.55 | 11.76 | 18,356 | +0.13(+1.10%) |
Jul 22, 2011 | 11.84 | 11.84 | 11.51 | 11.63 | 7,687 | -0.24(-2.04%) |
Jul 21, 2011 | 11.66 | 11.87 | 11.56 | 11.87 | 13,169 | +0.34(+2.98%) |
Jul 20, 2011 | 11.76 | 11.79 | 11.47 | 11.53 | 29,377 | -0.15(-1.31%) |
Jul 19, 2011 | 12.10 | 12.33 | 11.68 | 11.68 | 69,671 | -0.27(-2.24%) |
Jul 18, 2011 | 11.88 | 12.24 | 11.76 | 11.95 | 36,079 | -0.10(-0.85%) |
Jul 15, 2011 | 12.14 | 12.22 | 11.77 | 12.05 | 16,731 | -0.01(-0.05%) |
Jul 14, 2011 | 12.40 | 13.38 | 12.00 | 12.06 | 42,851 | +0.10(+0.85%) |
Jul 13, 2011 | 11.86 | 12.08 | 11.80 | 11.96 | 12,129 | +0.11(+0.91%) |
Jul 12, 2011 | 11.69 | 12.06 | 11.69 | 11.85 | 25,482 | +0.17(+1.42%) |
Jul 11, 2011 | 11.47 | 11.70 | 11.47 | 11.68 | 59,355 | +0.06(+0.55%) |
Jul 08, 2011 | 11.56 | 11.78 | 11.46 | 11.62 | 36,418 | +0.02(+0.16%) |
Jul 07, 2011 | 11.63 | 11.89 | 11.54 | 11.60 | 50,440 | -0.03(-0.22%) |
Jul 06, 2011 | 11.63 | 11.63 | 11.49 | 11.63 | 28,026 | -0.01(-0.11%) |
Jul 05, 2011 | 11.66 | 11.66 | 11.50 | 11.64 | 21,615 | +0.06(+0.50%) |