Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.67 | 10.90 | 10.47 | 10.49 | 688,971 | -0.33(-3.05%) |
Sep 29, 2011 | 10.73 | 10.82 | 10.57 | 10.81 | 653,535 | +0.39(+3.70%) |
Sep 28, 2011 | 10.81 | 10.90 | 10.42 | 10.43 | 380,085 | -0.35(-3.21%) |
Sep 27, 2011 | 10.85 | 11.05 | 10.65 | 10.77 | 429,209 | +0.14(+1.36%) |
Sep 26, 2011 | 10.55 | 10.70 | 10.46 | 10.63 | 314,698 | +0.14(+1.38%) |
Sep 23, 2011 | 10.30 | 10.64 | 10.25 | 10.49 | 408,466 | +0.18(+1.79%) |
Sep 22, 2011 | 10.12 | 10.49 | 10.12 | 10.30 | 404,660 | -0.09(-0.85%) |
Sep 21, 2011 | 11.09 | 11.18 | 10.37 | 10.39 | 372,155 | -0.71(-6.37%) |
Sep 20, 2011 | 11.00 | 11.28 | 11.00 | 11.10 | 430,486 | +0.09(+0.80%) |
Sep 19, 2011 | 11.06 | 11.14 | 10.90 | 11.01 | 254,933 | -0.24(-2.14%) |
Sep 16, 2011 | 11.40 | 11.40 | 11.13 | 11.25 | 454,381 | -0.10(-0.92%) |
Sep 15, 2011 | 11.40 | 11.40 | 11.24 | 11.35 | 291,457 | +0.07(+0.64%) |
Sep 14, 2011 | 11.33 | 11.38 | 10.97 | 11.28 | 207,458 | +0.09(+0.79%) |
Sep 13, 2011 | 11.18 | 11.30 | 11.07 | 11.19 | 223,249 | +0.05(+0.43%) |
Sep 12, 2011 | 10.92 | 11.16 | 10.86 | 11.14 | 203,066 | +0.06(+0.58%) |
Sep 09, 2011 | 11.39 | 11.39 | 10.94 | 11.08 | 304,800 | -0.42(-3.63%) |
Sep 08, 2011 | 11.65 | 11.77 | 11.45 | 11.50 | 219,586 | -0.21(-1.78%) |
Sep 07, 2011 | 11.55 | 11.72 | 11.47 | 11.71 | 278,450 | +0.34(+2.97%) |
Sep 06, 2011 | 11.13 | 11.42 | 11.12 | 11.37 | 273,816 | -0.10(-0.91%) |
Sep 02, 2011 | 11.80 | 11.89 | 11.47 | 11.47 | 356,109 | -0.51(-4.23%) |
Sep 01, 2011 | 12.27 | 12.44 | 11.89 | 11.98 | 238,211 | -0.24(-1.97%) |
Aug 31, 2011 | 12.27 | 12.32 | 12.10 | 12.22 | 218,510 | +0.02(+0.13%) |
Aug 30, 2011 | 12.04 | 12.26 | 11.77 | 12.21 | 235,756 | +0.09(+0.73%) |
Aug 29, 2011 | 11.39 | 12.13 | 11.39 | 12.12 | 235,484 | +0.85(+7.56%) |
Aug 26, 2011 | 11.32 | 11.43 | 11.11 | 11.27 | 222,351 | -0.14(-1.20%) |
Aug 25, 2011 | 11.89 | 11.92 | 11.31 | 11.40 | 250,550 | -0.40(-3.40%) |
Aug 24, 2011 | 11.62 | 11.94 | 11.45 | 11.80 | 137,714 | +0.18(+1.59%) |
Aug 23, 2011 | 11.51 | 11.63 | 11.35 | 11.62 | 535,704 | +0.13(+1.12%) |
Aug 22, 2011 | 11.82 | 11.89 | 11.41 | 11.49 | 191,856 | -0.02(-0.21%) |
Aug 19, 2011 | 11.59 | 11.83 | 11.49 | 11.51 | 1,501,122 | -0.22(-1.85%) |
Aug 18, 2011 | 11.67 | 11.87 | 11.51 | 11.73 | 473,788 | -0.25(-2.08%) |
Aug 17, 2011 | 11.95 | 12.08 | 11.80 | 11.98 | 212,994 | +0.06(+0.54%) |
Aug 16, 2011 | 11.73 | 11.92 | 11.61 | 11.92 | 258,337 | +0.07(+0.61%) |
Aug 15, 2011 | 11.78 | 11.94 | 11.73 | 11.84 | 201,703 | +0.08(+0.68%) |
Aug 12, 2011 | 12.08 | 12.08 | 11.61 | 11.76 | 140,290 | -0.26(-2.14%) |
Aug 11, 2011 | 11.51 | 12.16 | 11.29 | 12.02 | 473,130 | +0.55(+4.84%) |
Aug 10, 2011 | 11.63 | 12.49 | 11.13 | 11.47 | 1,170,277 | -0.44(-3.68%) |
Aug 09, 2011 | 11.70 | 11.96 | 10.87 | 11.90 | 613,934 | +0.67(+5.95%) |
Aug 08, 2011 | 12.06 | 12.39 | 11.21 | 11.23 | 454,052 | -1.07(-8.73%) |
Aug 05, 2011 | 12.64 | 12.84 | 12.24 | 12.31 | 456,564 | -0.24(-1.90%) |
Aug 04, 2011 | 12.80 | 13.01 | 12.55 | 12.55 | 359,071 | -0.41(-3.13%) |
Aug 03, 2011 | 12.77 | 12.97 | 12.60 | 12.95 | 251,294 | +0.20(+1.56%) |
Aug 02, 2011 | 12.92 | 13.10 | 12.76 | 12.76 | 252,973 | -0.21(-1.60%) |
Aug 01, 2011 | 13.20 | 13.20 | 12.92 | 12.96 | 262,321 | -0.09(-0.67%) |
Jul 29, 2011 | 13.01 | 13.15 | 12.94 | 13.05 | 280,085 | -0.10(-0.73%) |
Jul 28, 2011 | 12.89 | 13.28 | 12.89 | 13.15 | 231,368 | +0.09(+0.67%) |
Jul 27, 2011 | 13.12 | 13.13 | 12.95 | 13.06 | 373,346 | -0.10(-0.79%) |
Jul 26, 2011 | 13.21 | 13.21 | 13.04 | 13.16 | 84,853 | -0.02(-0.18%) |
Jul 25, 2011 | 13.14 | 13.26 | 13.07 | 13.19 | 150,817 | -0.13(-0.96%) |
Jul 22, 2011 | 13.33 | 13.45 | 13.23 | 13.31 | 133,243 | -0.12(-0.89%) |
Jul 21, 2011 | 13.19 | 13.49 | 13.19 | 13.43 | 116,436 | +0.25(+1.93%) |
Jul 20, 2011 | 13.38 | 13.38 | 13.17 | 13.18 | 115,380 | -0.20(-1.49%) |
Jul 19, 2011 | 13.22 | 13.38 | 13.10 | 13.38 | 130,035 | +0.28(+2.13%) |
Jul 18, 2011 | 13.18 | 13.19 | 13.06 | 13.10 | 194,772 | -0.14(-1.08%) |
Jul 15, 2011 | 13.29 | 13.37 | 13.19 | 13.24 | 199,939 | -0.05(-0.36%) |
Jul 14, 2011 | 13.28 | 13.35 | 13.19 | 13.29 | 247,771 | +0.02(+0.12%) |
Jul 13, 2011 | 13.23 | 13.40 | 13.01 | 13.27 | 155,073 | +0.09(+0.66%) |
Jul 12, 2011 | 13.08 | 13.37 | 13.08 | 13.19 | 123,879 | +0.08(+0.61%) |
Jul 11, 2011 | 13.16 | 13.23 | 13.08 | 13.11 | 102,267 | -0.19(-1.44%) |
Jul 08, 2011 | 13.24 | 13.35 | 13.24 | 13.30 | 114,507 | -0.12(-0.89%) |
Jul 07, 2011 | 13.28 | 13.50 | 13.17 | 13.42 | 196,489 | +0.22(+1.69%) |
Jul 06, 2011 | 13.04 | 13.25 | 13.04 | 13.19 | 121,932 | +0.10(+0.79%) |
Jul 05, 2011 | 13.11 | 13.17 | 13.03 | 13.09 | 137,094 | -0.06(-0.48%) |