Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.10 | 13.10 | 12.77 | 12.77 | 352,681 | -0.50(-3.77%) |
Sep 29, 2011 | 13.27 | 13.38 | 12.90 | 13.27 | 222,185 | +0.33(+2.52%) |
Sep 28, 2011 | 13.39 | 13.42 | 12.93 | 12.94 | 99,240 | -0.40(-2.98%) |
Sep 27, 2011 | 13.64 | 13.78 | 13.28 | 13.34 | 112,537 | -0.00(-0.02%) |
Sep 26, 2011 | 12.95 | 13.36 | 12.86 | 13.34 | 79,641 | +0.55(+4.27%) |
Sep 23, 2011 | 12.54 | 12.85 | 12.53 | 12.79 | 261,928 | +0.15(+1.18%) |
Sep 22, 2011 | 12.71 | 12.79 | 12.40 | 12.64 | 349,234 | -0.44(-3.39%) |
Sep 21, 2011 | 13.71 | 13.74 | 13.08 | 13.09 | 217,833 | -0.61(-4.42%) |
Sep 20, 2011 | 13.79 | 13.91 | 13.69 | 13.69 | 99,475 | -0.01(-0.09%) |
Sep 19, 2011 | 13.83 | 13.83 | 13.62 | 13.71 | 186,443 | -0.38(-2.73%) |
Sep 16, 2011 | 14.19 | 14.26 | 13.90 | 14.09 | 32,415 | -0.03(-0.22%) |
Sep 15, 2011 | 13.93 | 14.12 | 13.83 | 14.12 | 61,136 | +0.33(+2.36%) |
Sep 14, 2011 | 13.68 | 13.90 | 13.42 | 13.80 | 103,207 | +0.26(+1.90%) |
Sep 13, 2011 | 13.49 | 13.69 | 13.41 | 13.54 | 127,082 | +0.12(+0.93%) |
Sep 12, 2011 | 13.03 | 13.41 | 13.03 | 13.41 | 111,825 | +0.17(+1.26%) |
Sep 09, 2011 | 13.56 | 13.62 | 13.22 | 13.25 | 140,734 | -0.47(-3.39%) |
Sep 08, 2011 | 13.85 | 13.99 | 13.70 | 13.71 | 42,380 | -0.32(-2.30%) |
Sep 07, 2011 | 13.64 | 14.04 | 13.60 | 14.03 | 81,389 | +0.66(+4.97%) |
Sep 06, 2011 | 13.16 | 13.39 | 13.09 | 13.37 | 197,748 | -0.26(-1.91%) |
Sep 02, 2011 | 13.82 | 13.85 | 13.59 | 13.63 | 168,037 | -0.60(-4.23%) |
Sep 01, 2011 | 14.58 | 14.64 | 14.23 | 14.23 | 131,458 | -0.38(-2.63%) |
Aug 31, 2011 | 14.56 | 14.73 | 14.47 | 14.62 | 231,823 | +0.18(+1.25%) |
Aug 30, 2011 | 14.45 | 14.55 | 14.29 | 14.44 | 71,536 | -0.10(-0.70%) |
Aug 29, 2011 | 14.24 | 14.56 | 14.23 | 14.54 | 148,417 | +0.55(+3.90%) |
Aug 26, 2011 | 13.74 | 14.11 | 13.57 | 13.99 | 335,978 | +0.14(+1.03%) |
Aug 25, 2011 | 14.38 | 14.65 | 13.69 | 13.85 | 496,214 | +0.04(+0.27%) |
Aug 24, 2011 | 13.38 | 13.85 | 13.35 | 13.81 | 200,781 | +0.44(+3.27%) |
Aug 23, 2011 | 12.93 | 13.38 | 12.70 | 13.38 | 916,582 | +0.49(+3.78%) |
Aug 22, 2011 | 13.45 | 13.45 | 12.86 | 12.89 | 225,787 | -0.16(-1.26%) |
Aug 19, 2011 | 13.17 | 13.57 | 13.05 | 13.05 | 233,912 | -0.30(-2.28%) |
Aug 18, 2011 | 13.57 | 13.57 | 13.24 | 13.36 | 303,151 | -0.74(-5.22%) |
Aug 17, 2011 | 14.15 | 14.30 | 14.00 | 14.09 | 185,834 | +0.06(+0.40%) |
Aug 16, 2011 | 14.16 | 14.28 | 13.94 | 14.04 | 389,829 | -0.30(-2.10%) |
Aug 15, 2011 | 14.07 | 14.35 | 14.07 | 14.34 | 299,696 | +0.46(+3.33%) |
Aug 12, 2011 | 14.31 | 14.53 | 13.81 | 13.88 | 196,569 | -0.18(-1.28%) |
Aug 11, 2011 | 13.41 | 14.27 | 13.39 | 14.06 | 422,118 | +0.83(+6.26%) |
Aug 10, 2011 | 13.94 | 13.94 | 13.22 | 13.23 | 470,583 | -1.09(-7.61%) |
Aug 09, 2011 | 14.97 | 14.33 | 13.19 | 14.32 | 382,580 | +0.99(+7.43%) |
Aug 08, 2011 | 14.29 | 14.62 | 13.16 | 13.33 | 611,040 | -1.52(-10.26%) |
Aug 05, 2011 | 15.29 | 15.40 | 14.56 | 14.85 | 460,557 | -0.29(-1.91%) |
Aug 04, 2011 | 15.79 | 15.82 | 15.13 | 15.14 | 399,842 | -0.86(-5.35%) |
Aug 03, 2011 | 15.84 | 16.01 | 15.61 | 16.00 | 423,955 | +0.17(+1.10%) |
Aug 02, 2011 | 16.17 | 16.22 | 15.81 | 15.82 | 241,605 | -0.46(-2.80%) |
Aug 01, 2011 | 16.58 | 16.58 | 16.14 | 16.28 | 355,103 | -0.01(-0.06%) |
Jul 29, 2011 | 16.19 | 16.47 | 16.10 | 16.29 | 372,135 | -0.07(-0.46%) |
Jul 28, 2011 | 16.39 | 16.58 | 16.33 | 16.36 | 197,974 | +0.00(+0.02%) |
Jul 27, 2011 | 16.67 | 16.67 | 16.33 | 16.36 | 245,604 | -0.43(-2.55%) |
Jul 26, 2011 | 16.83 | 16.90 | 16.72 | 16.79 | 206,843 | -0.03(-0.20%) |
Jul 25, 2011 | 16.75 | 16.87 | 16.66 | 16.82 | 230,154 | -0.10(-0.57%) |
Jul 22, 2011 | 16.97 | 16.97 | 16.89 | 16.92 | 155,133 | -0.06(-0.33%) |
Jul 21, 2011 | 16.70 | 17.02 | 16.70 | 16.97 | 333,407 | +0.44(+2.67%) |
Jul 20, 2011 | 16.42 | 16.62 | 16.42 | 16.53 | 165,553 | +0.22(+1.35%) |
Jul 19, 2011 | 16.18 | 16.36 | 16.12 | 16.31 | 114,216 | +0.20(+1.25%) |
Jul 18, 2011 | 16.23 | 16.27 | 15.91 | 16.11 | 246,929 | -0.22(-1.37%) |
Jul 15, 2011 | 16.48 | 16.52 | 16.20 | 16.33 | 180,787 | -0.06(-0.36%) |
Jul 14, 2011 | 16.64 | 16.69 | 16.37 | 16.39 | 256,030 | -0.13(-0.79%) |
Jul 13, 2011 | 16.54 | 16.76 | 16.49 | 16.52 | 131,420 | +0.06(+0.36%) |
Jul 12, 2011 | 16.48 | 16.68 | 16.45 | 16.46 | 161,337 | -0.07(-0.41%) |
Jul 11, 2011 | 16.83 | 16.83 | 16.48 | 16.53 | 173,013 | -0.52(-3.04%) |
Jul 08, 2011 | 17.04 | 17.07 | 16.97 | 17.05 | 98,076 | -0.23(-1.35%) |
Jul 07, 2011 | 17.19 | 17.35 | 17.19 | 17.28 | 85,994 | +0.27(+1.57%) |
Jul 06, 2011 | 17.02 | 17.02 | 16.85 | 17.02 | 116,788 | -0.11(-0.65%) |
Jul 05, 2011 | 17.23 | 17.23 | 17.04 | 17.13 | 123,849 | -0.14(-0.83%) |