Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.17 | 12.48 | 12.07 | 12.23 | 92,605 | -0.16(-1.28%) |
Sep 29, 2011 | 12.16 | 12.42 | 11.93 | 12.39 | 83,587 | +0.51(+4.33%) |
Sep 28, 2011 | 12.81 | 12.84 | 11.81 | 11.87 | 137,340 | -0.91(-7.12%) |
Sep 27, 2011 | 12.57 | 12.96 | 12.41 | 12.78 | 91,911 | +0.46(+3.71%) |
Sep 26, 2011 | 12.33 | 12.46 | 12.05 | 12.33 | 127,136 | +0.13(+1.03%) |
Sep 23, 2011 | 11.61 | 12.25 | 11.52 | 12.20 | 125,723 | +0.58(+5.02%) |
Sep 22, 2011 | 11.23 | 11.82 | 11.23 | 11.62 | 142,457 | -0.04(-0.34%) |
Sep 21, 2011 | 12.39 | 12.58 | 11.60 | 11.66 | 120,992 | -0.74(-5.97%) |
Sep 20, 2011 | 12.34 | 12.86 | 12.30 | 12.40 | 113,614 | +0.12(+0.96%) |
Sep 19, 2011 | 12.10 | 12.46 | 12.01 | 12.28 | 121,265 | -0.06(-0.51%) |
Sep 16, 2011 | 12.13 | 12.38 | 11.93 | 12.34 | 262,911 | +0.28(+2.28%) |
Sep 15, 2011 | 11.49 | 12.08 | 11.49 | 12.07 | 292,136 | +0.73(+6.46%) |
Sep 14, 2011 | 11.21 | 11.63 | 11.07 | 11.34 | 285,638 | +0.27(+2.42%) |
Sep 13, 2011 | 11.11 | 11.38 | 11.03 | 11.07 | 224,145 | -0.02(-0.21%) |
Sep 12, 2011 | 11.07 | 11.61 | 10.95 | 11.09 | 170,987 | -0.15(-1.33%) |
Sep 09, 2011 | 11.37 | 11.54 | 10.95 | 11.24 | 175,568 | -0.28(-2.39%) |
Sep 08, 2011 | 11.85 | 12.18 | 11.50 | 11.52 | 96,259 | -0.43(-3.56%) |
Sep 07, 2011 | 11.76 | 11.98 | 11.58 | 11.94 | 169,349 | +0.25(+2.16%) |
Sep 06, 2011 | 11.34 | 11.85 | 11.15 | 11.69 | 158,394 | -0.05(-0.40%) |
Sep 02, 2011 | 12.17 | 12.26 | 11.71 | 11.74 | 121,165 | -0.71(-5.70%) |
Sep 01, 2011 | 13.08 | 13.18 | 12.38 | 12.45 | 135,972 | -0.60(-4.59%) |
Aug 31, 2011 | 13.61 | 13.72 | 12.92 | 13.04 | 136,120 | -0.45(-3.33%) |
Aug 30, 2011 | 13.12 | 13.90 | 12.81 | 13.49 | 104,297 | +0.29(+2.21%) |
Aug 29, 2011 | 13.16 | 13.49 | 12.90 | 13.20 | 73,796 | +0.18(+1.39%) |
Aug 26, 2011 | 12.53 | 13.12 | 12.37 | 13.02 | 41,360 | +0.39(+3.12%) |
Aug 25, 2011 | 13.52 | 13.61 | 12.58 | 12.63 | 66,417 | -0.72(-5.37%) |
Aug 24, 2011 | 13.16 | 13.42 | 12.99 | 13.34 | 119,841 | +0.13(+0.95%) |
Aug 23, 2011 | 12.51 | 13.23 | 12.28 | 13.22 | 88,538 | +0.79(+6.34%) |
Aug 22, 2011 | 13.01 | 13.04 | 12.33 | 12.43 | 99,857 | -0.22(-1.74%) |
Aug 19, 2011 | 12.62 | 12.97 | 12.60 | 12.65 | 118,213 | -0.11(-0.86%) |
Aug 18, 2011 | 13.39 | 13.52 | 12.67 | 12.76 | 292,206 | -0.69(-5.15%) |
Aug 17, 2011 | 13.56 | 13.61 | 13.29 | 13.45 | 165,767 | +0.02(+0.12%) |
Aug 16, 2011 | 13.18 | 13.60 | 13.14 | 13.44 | 244,624 | +0.12(+0.89%) |
Aug 15, 2011 | 12.62 | 13.32 | 12.59 | 13.32 | 197,048 | +0.78(+6.22%) |
Aug 12, 2011 | 12.58 | 12.67 | 11.98 | 12.54 | 474,265 | +0.08(+0.63%) |
Aug 11, 2011 | 11.73 | 12.72 | 10.83 | 12.46 | 613,364 | +0.81(+6.96%) |
Aug 10, 2011 | 13.45 | 13.96 | 11.51 | 11.65 | 819,252 | -2.53(-17.83%) |
Aug 09, 2011 | 14.18 | 14.60 | 12.91 | 14.18 | 202,677 | +0.52(+3.81%) |
Aug 08, 2011 | 14.71 | 15.22 | 13.50 | 13.66 | 232,939 | -1.35(-9.02%) |
Aug 05, 2011 | 15.50 | 15.73 | 14.68 | 15.01 | 248,832 | -0.32(-2.11%) |
Aug 04, 2011 | 15.67 | 15.88 | 15.34 | 15.34 | 243,192 | -0.46(-2.89%) |
Aug 03, 2011 | 15.67 | 15.99 | 15.44 | 15.79 | 182,576 | +0.20(+1.31%) |
Aug 02, 2011 | 15.63 | 15.91 | 15.57 | 15.59 | 125,395 | -0.08(-0.50%) |
Aug 01, 2011 | 15.89 | 16.01 | 15.44 | 15.67 | 117,172 | -0.12(-0.75%) |
Jul 29, 2011 | 15.48 | 15.87 | 15.20 | 15.79 | 233,922 | +0.20(+1.26%) |
Jul 28, 2011 | 15.81 | 15.83 | 15.38 | 15.59 | 130,111 | -0.23(-1.44%) |
Jul 27, 2011 | 16.16 | 16.46 | 15.72 | 15.82 | 168,704 | -0.43(-2.67%) |
Jul 26, 2011 | 17.27 | 17.27 | 14.86 | 16.25 | 590,758 | -1.43(-8.07%) |
Jul 25, 2011 | 17.72 | 17.93 | 17.51 | 17.68 | 116,572 | -0.23(-1.28%) |
Jul 22, 2011 | 18.05 | 18.14 | 17.89 | 17.91 | 67,348 | -0.15(-0.83%) |
Jul 21, 2011 | 18.04 | 18.20 | 17.91 | 18.05 | 72,132 | +0.00(+0.00%) |
Jul 20, 2011 | 18.15 | 18.26 | 17.76 | 18.05 | 63,394 | -0.09(-0.52%) |
Jul 19, 2011 | 17.82 | 18.16 | 17.50 | 18.15 | 117,214 | +0.48(+2.72%) |
Jul 18, 2011 | 18.03 | 18.17 | 17.44 | 17.67 | 185,275 | -0.52(-2.86%) |
Jul 15, 2011 | 18.69 | 18.69 | 18.13 | 18.19 | 283,933 | -0.83(-4.35%) |
Jul 14, 2011 | 19.22 | 19.33 | 18.61 | 19.02 | 104,325 | -0.09(-0.45%) |
Jul 13, 2011 | 19.06 | 19.54 | 19.00 | 19.10 | 82,451 | +0.16(+0.83%) |
Jul 12, 2011 | 18.84 | 19.13 | 18.78 | 18.95 | 69,080 | -0.01(-0.04%) |
Jul 11, 2011 | 18.82 | 19.07 | 18.71 | 18.95 | 196,841 | -0.11(-0.58%) |
Jul 08, 2011 | 18.68 | 19.12 | 18.64 | 19.06 | 53,864 | +0.12(+0.62%) |
Jul 07, 2011 | 19.04 | 19.12 | 18.87 | 18.95 | 104,131 | +0.13(+0.67%) |
Jul 06, 2011 | 18.72 | 19.06 | 18.59 | 18.82 | 131,852 | +0.19(+1.02%) |
Jul 05, 2011 | 18.37 | 18.91 | 18.37 | 18.63 | 177,459 | +0.28(+1.50%) |