Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.94 | 13.31 | 12.82 | 12.84 | 383,812 | -0.27(-2.09%) |
Sep 29, 2011 | 13.14 | 13.27 | 12.75 | 13.12 | 333,194 | +0.20(+1.57%) |
Sep 28, 2011 | 13.28 | 13.28 | 12.90 | 12.92 | 345,168 | -0.36(-2.74%) |
Sep 27, 2011 | 13.29 | 13.57 | 13.12 | 13.28 | 601,177 | +0.25(+1.95%) |
Sep 26, 2011 | 12.79 | 13.13 | 12.74 | 13.03 | 442,365 | +0.36(+2.84%) |
Sep 23, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 374,648 | +0.49(+3.99%) |
Sep 22, 2011 | 11.86 | 12.21 | 11.82 | 12.18 | 579,056 | +0.05(+0.38%) |
Sep 21, 2011 | 12.38 | 12.54 | 12.10 | 12.13 | 212,268 | -0.26(-2.08%) |
Sep 20, 2011 | 12.65 | 12.84 | 12.38 | 12.39 | 233,533 | -0.22(-1.74%) |
Sep 19, 2011 | 12.43 | 12.70 | 12.39 | 12.61 | 205,090 | +0.03(+0.20%) |
Sep 16, 2011 | 12.71 | 12.74 | 12.53 | 12.59 | 666,743 | -0.06(-0.47%) |
Sep 15, 2011 | 12.44 | 12.65 | 12.32 | 12.65 | 340,557 | +0.27(+2.15%) |
Sep 14, 2011 | 12.19 | 12.54 | 12.11 | 12.38 | 347,779 | +0.30(+2.45%) |
Sep 13, 2011 | 12.00 | 12.20 | 11.95 | 12.08 | 272,045 | +0.08(+0.67%) |
Sep 12, 2011 | 11.74 | 12.05 | 11.73 | 12.00 | 305,288 | +0.14(+1.21%) |
Sep 09, 2011 | 12.10 | 12.10 | 11.68 | 11.86 | 395,519 | -0.36(-2.94%) |
Sep 08, 2011 | 12.25 | 12.43 | 12.14 | 12.22 | 323,451 | -0.08(-0.65%) |
Sep 07, 2011 | 12.22 | 12.30 | 12.02 | 12.30 | 369,462 | +0.22(+1.78%) |
Sep 06, 2011 | 11.87 | 12.11 | 11.64 | 12.08 | 385,872 | -0.05(-0.42%) |
Sep 02, 2011 | 12.23 | 12.38 | 12.06 | 12.13 | 414,111 | -0.29(-2.31%) |
Sep 01, 2011 | 12.55 | 12.71 | 12.31 | 12.42 | 487,996 | -0.15(-1.18%) |
Aug 31, 2011 | 12.47 | 12.62 | 12.42 | 12.57 | 688,303 | +0.12(+0.98%) |
Aug 30, 2011 | 12.53 | 12.57 | 12.29 | 12.45 | 497,000 | -0.10(-0.81%) |
Aug 29, 2011 | 12.21 | 12.56 | 12.21 | 12.55 | 356,470 | +0.42(+3.45%) |
Aug 26, 2011 | 12.02 | 12.27 | 11.87 | 12.13 | 321,958 | +0.08(+0.63%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.96 | 12.05 | 461,795 | -0.20(-1.62%) |
Aug 24, 2011 | 12.18 | 12.47 | 12.11 | 12.25 | 266,669 | +0.03(+0.28%) |
Aug 23, 2011 | 11.82 | 12.24 | 11.79 | 12.22 | 446,211 | +0.48(+4.07%) |
Aug 22, 2011 | 11.93 | 11.94 | 11.70 | 11.74 | 343,771 | +0.04(+0.33%) |
Aug 19, 2011 | 11.52 | 11.93 | 11.39 | 11.70 | 303,806 | +0.04(+0.36%) |
Aug 18, 2011 | 11.83 | 12.05 | 11.54 | 11.66 | 602,761 | -0.45(-3.73%) |
Aug 17, 2011 | 11.87 | 12.15 | 11.84 | 12.11 | 586,670 | +0.25(+2.14%) |
Aug 16, 2011 | 11.96 | 12.02 | 11.58 | 11.86 | 425,808 | -0.16(-1.37%) |
Aug 15, 2011 | 12.04 | 12.05 | 11.81 | 12.02 | 262,785 | +0.09(+0.78%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.83 | 11.93 | 370,082 | -0.01(-0.07%) |
Aug 11, 2011 | 11.86 | 12.18 | 11.86 | 11.94 | 643,836 | +0.17(+1.44%) |
Aug 10, 2011 | 12.03 | 12.28 | 11.72 | 11.77 | 307,037 | -0.52(-4.23%) |
Aug 09, 2011 | 12.13 | 12.32 | 11.39 | 12.29 | 831,354 | +0.68(+5.90%) |
Aug 08, 2011 | 12.25 | 12.58 | 11.61 | 11.61 | 756,389 | -0.84(-6.72%) |
Aug 05, 2011 | 12.68 | 12.78 | 12.33 | 12.44 | 647,285 | -0.14(-1.11%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.58 | 12.58 | 399,079 | -0.37(-2.87%) |
Aug 03, 2011 | 12.63 | 13.08 | 12.39 | 12.95 | 427,742 | +0.05(+0.43%) |
Aug 02, 2011 | 13.05 | 13.23 | 12.87 | 12.90 | 383,415 | -0.26(-1.94%) |
Aug 01, 2011 | 13.26 | 13.47 | 12.93 | 13.15 | 286,918 | -0.03(-0.24%) |
Jul 29, 2011 | 13.10 | 13.30 | 12.98 | 13.19 | 178,175 | -0.00(-0.03%) |
Jul 28, 2011 | 13.12 | 13.37 | 13.12 | 13.19 | 258,104 | +0.07(+0.55%) |
Jul 27, 2011 | 13.14 | 13.22 | 12.91 | 13.12 | 538,539 | -0.08(-0.64%) |
Jul 26, 2011 | 13.36 | 13.36 | 13.17 | 13.20 | 262,693 | -0.13(-0.95%) |
Jul 25, 2011 | 13.19 | 13.38 | 13.16 | 13.33 | 377,519 | +0.06(+0.45%) |
Jul 22, 2011 | 13.29 | 13.35 | 13.24 | 13.27 | 178,597 | -0.06(-0.44%) |
Jul 21, 2011 | 13.27 | 13.39 | 13.27 | 13.33 | 263,576 | +0.06(+0.48%) |
Jul 20, 2011 | 13.35 | 13.39 | 13.21 | 13.27 | 277,335 | -0.09(-0.66%) |
Jul 19, 2011 | 13.34 | 13.51 | 13.33 | 13.36 | 262,762 | +0.05(+0.38%) |
Jul 18, 2011 | 13.26 | 13.40 | 13.22 | 13.30 | 207,277 | -0.02(-0.16%) |
Jul 15, 2011 | 13.35 | 13.39 | 13.16 | 13.33 | 257,692 | -0.02(-0.13%) |
Jul 14, 2011 | 13.52 | 13.52 | 13.28 | 13.34 | 403,320 | -0.14(-1.00%) |
Jul 13, 2011 | 13.42 | 13.53 | 13.42 | 13.48 | 231,982 | +0.10(+0.76%) |
Jul 12, 2011 | 13.43 | 13.60 | 13.34 | 13.38 | 214,458 | -0.09(-0.66%) |
Jul 11, 2011 | 13.45 | 13.54 | 13.41 | 13.46 | 171,870 | -0.08(-0.59%) |
Jul 08, 2011 | 13.41 | 13.58 | 13.41 | 13.55 | 235,223 | -0.04(-0.31%) |
Jul 07, 2011 | 13.61 | 13.70 | 13.54 | 13.59 | 443,020 | +0.04(+0.31%) |
Jul 06, 2011 | 13.57 | 13.63 | 13.25 | 13.55 | 481,809 | -0.06(-0.44%) |
Jul 05, 2011 | 13.82 | 13.94 | 13.33 | 13.60 | 947,221 | -0.67(-4.71%) |