Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.993 | 10.09 | 9.813 | 9.813 | 22,062 | -0.32(-3.13%) |
Sep 29, 2011 | 10.23 | 10.28 | 10.07 | 10.13 | 5,482 | +0.12(+1.15%) |
Sep 28, 2011 | 10.15 | 10.17 | 10.01 | 10.01 | 7,608 | -0.28(-2.73%) |
Sep 27, 2011 | 10.37 | 10.48 | 10.28 | 10.30 | 7,728 | +0.36(+3.63%) |
Sep 26, 2011 | 9.791 | 9.935 | 9.705 | 9.935 | 6,749 | -0.01(-0.14%) |
Sep 23, 2011 | 9.957 | 10.04 | 9.928 | 9.950 | 15,161 | +0.19(+1.92%) |
Sep 22, 2011 | 10.03 | 10.03 | 9.668 | 9.762 | 41,178 | -0.61(-5.84%) |
Sep 21, 2011 | 10.64 | 10.64 | 10.37 | 10.37 | 14,968 | -0.38(-3.54%) |
Sep 20, 2011 | 10.66 | 10.80 | 10.66 | 10.75 | 3,289 | +0.03(+0.32%) |
Sep 19, 2011 | 10.61 | 10.72 | 10.54 | 10.71 | 24,446 | -0.27(-2.43%) |
Sep 16, 2011 | 11.02 | 11.02 | 10.94 | 10.98 | 7,535 | -0.04(-0.33%) |
Sep 15, 2011 | 10.94 | 11.02 | 10.94 | 11.02 | 7,043 | +0.03(+0.25%) |
Sep 14, 2011 | 10.97 | 11.00 | 10.81 | 10.99 | 13,161 | -0.10(-0.90%) |
Sep 13, 2011 | 11.10 | 11.18 | 11.08 | 11.09 | 22,646 | -0.13(-1.13%) |
Sep 12, 2011 | 11.08 | 11.21 | 11.04 | 11.21 | 40,838 | -0.01(-0.08%) |
Sep 09, 2011 | 11.43 | 11.43 | 11.17 | 11.22 | 32,183 | -0.31(-2.70%) |
Sep 08, 2011 | 11.62 | 11.62 | 11.46 | 11.54 | 185,640 | -0.15(-1.30%) |
Sep 07, 2011 | 11.67 | 11.72 | 11.62 | 11.69 | 4,735 | +0.27(+2.32%) |
Sep 06, 2011 | 11.20 | 11.48 | 11.20 | 11.42 | 2,134 | -0.01(-0.11%) |
Sep 02, 2011 | 11.56 | 11.56 | 11.43 | 11.43 | 1,416 | -0.13(-1.13%) |
Sep 01, 2011 | 11.62 | 11.74 | 11.57 | 11.57 | 4,589 | -0.07(-0.61%) |
Aug 31, 2011 | 11.68 | 11.74 | 11.61 | 11.64 | 5,097 | +0.06(+0.56%) |
Aug 30, 2011 | 11.51 | 11.58 | 11.44 | 11.57 | 13,299 | +0.02(+0.19%) |
Aug 29, 2011 | 11.44 | 11.55 | 11.44 | 11.55 | 2,131 | +0.29(+2.56%) |
Aug 26, 2011 | 11.13 | 11.36 | 11.13 | 11.26 | 4,047 | +0.02(+0.19%) |
Aug 25, 2011 | 11.29 | 11.29 | 11.11 | 11.24 | 6,309 | -0.24(-2.07%) |
Aug 24, 2011 | 11.38 | 11.48 | 11.31 | 11.48 | 26,287 | -0.08(-0.66%) |
Aug 23, 2011 | 11.44 | 11.55 | 11.44 | 11.55 | 2,851 | +0.22(+1.94%) |
Aug 22, 2011 | 11.48 | 11.48 | 11.32 | 11.33 | 16,292 | -0.06(-0.57%) |
Aug 19, 2011 | 11.37 | 11.54 | 11.35 | 11.40 | 39,341 | -0.03(-0.30%) |
Aug 18, 2011 | 11.63 | 11.63 | 11.38 | 11.43 | 7,043 | -0.26(-2.22%) |
Aug 17, 2011 | 11.74 | 11.85 | 11.66 | 11.69 | 4,672 | -0.00(-0.01%) |
Aug 16, 2011 | 11.74 | 11.74 | 11.64 | 11.69 | 8,319 | -0.16(-1.34%) |
Aug 15, 2011 | 11.76 | 11.85 | 11.76 | 11.85 | 11,524 | +0.26(+2.23%) |
Aug 12, 2011 | 11.65 | 11.69 | 11.56 | 11.59 | 15,333 | -0.03(-0.28%) |
Aug 11, 2011 | 11.38 | 11.63 | 11.38 | 11.63 | 16,998 | +0.45(+4.04%) |
Aug 10, 2011 | 11.37 | 11.38 | 11.10 | 11.18 | 26,410 | -0.43(-3.73%) |
Aug 09, 2011 | 11.54 | 11.61 | 11.23 | 11.61 | 19,657 | +0.45(+4.01%) |
Aug 08, 2011 | 11.54 | 11.56 | 11.09 | 11.16 | 17,753 | -0.70(-5.90%) |
Aug 05, 2011 | 12.04 | 12.04 | 11.71 | 11.86 | 18,635 | -0.14(-1.20%) |
Aug 04, 2011 | 12.24 | 12.28 | 11.93 | 12.00 | 20,571 | -0.47(-3.76%) |
Aug 03, 2011 | 12.40 | 12.47 | 12.18 | 12.47 | 22,673 | -0.03(-0.23%) |
Aug 02, 2011 | 12.63 | 12.63 | 12.48 | 12.50 | 3,952 | -0.10(-0.79%) |
Aug 01, 2011 | 12.62 | 12.62 | 12.47 | 12.60 | 6,835 | +0.06(+0.45%) |
Jul 29, 2011 | 12.48 | 12.57 | 12.40 | 12.55 | 18,631 | +0.06(+0.52%) |
Jul 28, 2011 | 12.49 | 12.59 | 12.48 | 12.48 | 10,338 | -0.01(-0.12%) |
Jul 27, 2011 | 12.57 | 12.62 | 12.45 | 12.49 | 19,513 | -0.01(-0.06%) |
Jul 26, 2011 | 12.46 | 12.54 | 12.44 | 12.50 | 10,259 | +0.10(+0.77%) |
Jul 25, 2011 | 12.41 | 12.44 | 12.39 | 12.41 | 19,573 | +0.01(+0.05%) |
Jul 22, 2011 | 12.44 | 12.45 | 12.40 | 12.40 | 18,932 | -0.05(-0.41%) |
Jul 21, 2011 | 12.35 | 12.45 | 12.28 | 12.45 | 28,943 | +0.19(+1.53%) |
Jul 20, 2011 | 12.27 | 12.28 | 12.18 | 12.26 | 13,360 | +0.06(+0.47%) |
Jul 19, 2011 | 12.17 | 12.22 | 12.17 | 12.21 | 4,377 | +0.12(+0.95%) |
Jul 18, 2011 | 12.13 | 12.13 | 12.02 | 12.09 | 10,047 | -0.14(-1.12%) |
Jul 15, 2011 | 12.14 | 12.23 | 12.11 | 12.23 | 5,925 | +0.19(+1.62%) |
Jul 14, 2011 | 12.09 | 12.18 | 12.03 | 12.03 | 6,252 | -0.06(-0.48%) |
Jul 13, 2011 | 12.09 | 12.16 | 12.09 | 12.09 | 7,897 | +0.09(+0.78%) |
Jul 12, 2011 | 11.98 | 12.08 | 11.98 | 12.00 | 67,415 | -0.01(-0.06%) |
Jul 11, 2011 | 12.07 | 12.07 | 11.95 | 12.00 | 44,900 | -0.17(-1.36%) |
Jul 08, 2011 | 12.16 | 12.20 | 12.11 | 12.17 | 23,693 | -0.04(-0.29%) |
Jul 07, 2011 | 12.13 | 12.21 | 12.10 | 12.21 | 110,312 | +0.24(+2.03%) |
Jul 06, 2011 | 12.01 | 12.06 | 11.96 | 11.96 | 1,114,526 | -0.18(-1.47%) |
Jul 05, 2011 | 12.07 | 12.16 | 12.05 | 12.14 | 11,681 | -0.00(-0.04%) |