Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.80 | 11.09 | 10.50 | 10.51 | 338,323 | -0.45(-4.08%) |
Sep 29, 2011 | 10.73 | 11.04 | 10.72 | 10.95 | 248,853 | +0.44(+4.17%) |
Sep 28, 2011 | 10.86 | 11.01 | 10.52 | 10.52 | 313,893 | -0.35(-3.19%) |
Sep 27, 2011 | 10.94 | 11.12 | 10.73 | 10.86 | 342,556 | +0.14(+1.27%) |
Sep 26, 2011 | 10.40 | 10.81 | 10.40 | 10.73 | 296,619 | +0.43(+4.15%) |
Sep 23, 2011 | 9.961 | 10.46 | 9.961 | 10.30 | 398,518 | +0.34(+3.38%) |
Sep 22, 2011 | 10.37 | 10.81 | 9.898 | 9.961 | 880,983 | -0.64(-6.01%) |
Sep 21, 2011 | 11.21 | 11.40 | 10.56 | 10.60 | 338,165 | -0.60(-5.36%) |
Sep 20, 2011 | 11.39 | 11.48 | 11.20 | 11.20 | 369,307 | -0.15(-1.28%) |
Sep 19, 2011 | 11.25 | 11.45 | 11.19 | 11.34 | 380,989 | -0.04(-0.32%) |
Sep 16, 2011 | 11.53 | 11.63 | 11.38 | 11.38 | 643,566 | -0.14(-1.19%) |
Sep 15, 2011 | 11.64 | 11.64 | 11.37 | 11.52 | 326,875 | -0.02(-0.16%) |
Sep 14, 2011 | 11.44 | 11.78 | 11.33 | 11.54 | 398,536 | +0.20(+1.77%) |
Sep 13, 2011 | 10.99 | 11.42 | 10.97 | 11.34 | 370,058 | +0.41(+3.75%) |
Sep 12, 2011 | 10.78 | 11.01 | 10.56 | 10.93 | 233,927 | +0.09(+0.84%) |
Sep 09, 2011 | 11.03 | 11.27 | 10.74 | 10.83 | 373,263 | -0.35(-3.09%) |
Sep 08, 2011 | 11.44 | 11.53 | 11.18 | 11.18 | 263,792 | -0.33(-2.85%) |
Sep 07, 2011 | 11.17 | 11.61 | 11.11 | 11.51 | 736,782 | +0.51(+4.63%) |
Sep 06, 2011 | 10.75 | 11.03 | 10.73 | 11.00 | 338,614 | -0.03(-0.25%) |
Sep 02, 2011 | 11.18 | 11.40 | 11.01 | 11.03 | 349,673 | -0.34(-2.96%) |
Sep 01, 2011 | 11.63 | 11.78 | 11.31 | 11.36 | 337,123 | -0.24(-2.04%) |
Aug 31, 2011 | 11.62 | 11.78 | 11.45 | 11.60 | 676,191 | +0.02(+0.16%) |
Aug 30, 2011 | 11.67 | 11.77 | 11.47 | 11.58 | 502,938 | -0.20(-1.70%) |
Aug 29, 2011 | 11.01 | 11.79 | 10.88 | 11.78 | 693,448 | +0.86(+7.92%) |
Aug 26, 2011 | 11.14 | 11.25 | 10.85 | 10.92 | 589,375 | -0.25(-2.28%) |
Aug 25, 2011 | 11.60 | 11.67 | 11.14 | 11.17 | 253,416 | -0.34(-2.92%) |
Aug 24, 2011 | 11.42 | 11.74 | 11.35 | 11.51 | 286,783 | +0.06(+0.56%) |
Aug 23, 2011 | 11.02 | 11.45 | 11.02 | 11.44 | 499,312 | +0.46(+4.22%) |
Aug 22, 2011 | 11.20 | 11.49 | 10.93 | 10.98 | 364,517 | +0.00(+0.00%) |
Aug 19, 2011 | 11.48 | 11.83 | 10.93 | 10.98 | 643,561 | -0.74(-6.29%) |
Aug 18, 2011 | 11.55 | 11.86 | 11.38 | 11.72 | 949,140 | -0.12(-1.00%) |
Aug 17, 2011 | 11.91 | 11.99 | 11.75 | 11.84 | 504,721 | +0.03(+0.23%) |
Aug 16, 2011 | 11.73 | 12.03 | 11.58 | 11.81 | 769,046 | -0.02(-0.15%) |
Aug 15, 2011 | 11.59 | 11.99 | 11.59 | 11.83 | 557,953 | +0.31(+2.69%) |
Aug 12, 2011 | 11.46 | 11.67 | 11.37 | 11.52 | 935,911 | +0.11(+0.96%) |
Aug 11, 2011 | 11.18 | 11.44 | 11.18 | 11.41 | 1,612,806 | +0.29(+2.62%) |
Aug 10, 2011 | 11.47 | 11.71 | 10.98 | 11.12 | 821,430 | -0.66(-5.64%) |
Aug 09, 2011 | 11.61 | 11.97 | 11.21 | 11.78 | 1,216,187 | +0.16(+1.41%) |
Aug 08, 2011 | 11.52 | 12.01 | 11.40 | 11.62 | 1,467,456 | -0.21(-1.77%) |
Aug 05, 2011 | 11.89 | 12.19 | 11.69 | 11.83 | 746,026 | +0.03(+0.23%) |
Aug 04, 2011 | 11.91 | 12.45 | 11.74 | 11.80 | 843,842 | -0.30(-2.48%) |
Aug 03, 2011 | 11.57 | 12.39 | 11.42 | 12.10 | 639,102 | +0.39(+3.34%) |
Aug 02, 2011 | 11.70 | 11.87 | 11.57 | 11.71 | 587,912 | -0.04(-0.31%) |
Aug 01, 2011 | 11.82 | 11.94 | 11.53 | 11.74 | 543,824 | +0.05(+0.39%) |
Jul 29, 2011 | 11.32 | 11.72 | 11.32 | 11.70 | 427,243 | +0.29(+2.55%) |
Jul 28, 2011 | 11.41 | 11.48 | 11.32 | 11.41 | 399,055 | -0.02(-0.16%) |
Jul 27, 2011 | 11.33 | 11.46 | 11.33 | 11.43 | 443,937 | +0.00(+0.00%) |
Jul 26, 2011 | 11.33 | 11.53 | 11.29 | 11.43 | 360,748 | +0.05(+0.48%) |
Jul 25, 2011 | 11.37 | 11.54 | 11.27 | 11.37 | 581,627 | -0.15(-1.26%) |
Jul 22, 2011 | 11.60 | 11.71 | 11.44 | 11.52 | 422,663 | -0.06(-0.55%) |
Jul 21, 2011 | 11.25 | 11.61 | 11.20 | 11.58 | 517,368 | +0.38(+3.41%) |
Jul 20, 2011 | 11.34 | 11.35 | 11.06 | 11.20 | 488,793 | -0.05(-0.49%) |
Jul 19, 2011 | 11.29 | 11.79 | 11.13 | 11.25 | 1,209,303 | +0.06(+0.57%) |
Jul 18, 2011 | 12.06 | 12.43 | 10.92 | 11.19 | 2,573,162 | -2.20(-16.44%) |
Jul 15, 2011 | 13.64 | 13.72 | 13.35 | 13.39 | 226,425 | -0.23(-1.67%) |
Jul 14, 2011 | 13.74 | 13.88 | 13.56 | 13.62 | 264,765 | -0.13(-0.93%) |
Jul 13, 2011 | 13.81 | 13.96 | 13.68 | 13.75 | 250,774 | -0.05(-0.33%) |
Jul 12, 2011 | 13.69 | 13.90 | 13.65 | 13.79 | 186,855 | +0.02(+0.13%) |
Jul 11, 2011 | 13.83 | 13.94 | 13.74 | 13.77 | 164,791 | -0.23(-1.62%) |
Jul 08, 2011 | 13.87 | 14.04 | 13.84 | 14.00 | 206,629 | -0.09(-0.65%) |
Jul 07, 2011 | 14.01 | 14.12 | 13.86 | 14.09 | 232,985 | +0.14(+0.98%) |
Jul 06, 2011 | 13.78 | 14.06 | 13.78 | 13.96 | 257,576 | +0.23(+1.66%) |
Jul 05, 2011 | 13.87 | 13.87 | 13.65 | 13.73 | 261,390 | -0.21(-1.50%) |