Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.40 | 12.40 | 11.90 | 11.90 | 69,412 | -1.04(-8.04%) |
Sep 29, 2011 | 12.89 | 13.05 | 12.79 | 12.94 | 33,895 | +0.24(+1.89%) |
Sep 28, 2011 | 12.96 | 13.23 | 12.69 | 12.70 | 40,009 | -0.75(-5.58%) |
Sep 27, 2011 | 13.30 | 13.65 | 13.28 | 13.45 | 69,970 | +0.76(+5.99%) |
Sep 26, 2011 | 12.45 | 12.85 | 12.45 | 12.69 | 33,676 | -0.06(-0.47%) |
Sep 23, 2011 | 12.69 | 12.89 | 12.69 | 12.75 | 22,022 | +0.11(+0.87%) |
Sep 22, 2011 | 12.90 | 13.33 | 12.50 | 12.64 | 44,180 | -0.80(-5.95%) |
Sep 21, 2011 | 13.94 | 14.14 | 13.44 | 13.44 | 52,138 | -0.65(-4.61%) |
Sep 20, 2011 | 14.00 | 14.35 | 14.00 | 14.09 | 28,057 | +0.01(+0.07%) |
Sep 19, 2011 | 14.40 | 14.40 | 14.02 | 14.08 | 20,924 | -0.42(-2.90%) |
Sep 16, 2011 | 14.45 | 14.65 | 14.45 | 14.50 | 22,507 | +0.16(+1.12%) |
Sep 15, 2011 | 14.53 | 14.53 | 14.15 | 14.34 | 28,548 | +0.03(+0.21%) |
Sep 14, 2011 | 14.03 | 14.47 | 14.03 | 14.31 | 31,818 | +0.36(+2.58%) |
Sep 13, 2011 | 13.80 | 13.99 | 13.80 | 13.95 | 70,488 | +0.03(+0.22%) |
Sep 12, 2011 | 14.20 | 14.20 | 13.78 | 13.92 | 59,666 | -0.36(-2.52%) |
Sep 09, 2011 | 14.50 | 14.59 | 14.27 | 14.28 | 21,072 | -0.27(-1.86%) |
Sep 08, 2011 | 14.87 | 14.87 | 14.50 | 14.55 | 10,275 | -0.22(-1.49%) |
Sep 07, 2011 | 14.69 | 14.90 | 14.69 | 14.77 | 17,419 | +0.37(+2.57%) |
Sep 06, 2011 | 14.58 | 14.58 | 14.14 | 14.40 | 32,784 | -0.13(-0.89%) |
Sep 02, 2011 | 14.92 | 14.92 | 14.51 | 14.53 | 11,084 | -0.42(-2.81%) |
Sep 01, 2011 | 14.75 | 15.12 | 14.75 | 14.95 | 25,375 | +0.01(+0.07%) |
Aug 31, 2011 | 15.00 | 15.04 | 14.80 | 14.94 | 32,358 | +0.38(+2.61%) |
Aug 30, 2011 | 14.30 | 14.65 | 14.30 | 14.56 | 109,612 | +0.46(+3.26%) |
Aug 29, 2011 | 14.08 | 14.40 | 13.75 | 14.10 | 46,153 | +0.45(+3.30%) |
Aug 26, 2011 | 13.60 | 13.70 | 13.40 | 13.65 | 48,623 | +0.25(+1.87%) |
Aug 25, 2011 | 13.36 | 13.70 | 13.36 | 13.40 | 112,433 | +0.15(+1.13%) |
Aug 24, 2011 | 12.92 | 13.39 | 12.92 | 13.25 | 40,582 | -0.39(-2.86%) |
Aug 23, 2011 | 13.34 | 13.64 | 13.34 | 13.64 | 14,681 | +0.48(+3.65%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.16 | 13.16 | 34,702 | -0.31(-2.30%) |
Aug 19, 2011 | 13.35 | 13.76 | 13.35 | 13.47 | 23,394 | -0.13(-0.96%) |
Aug 18, 2011 | 13.59 | 13.75 | 13.52 | 13.60 | 284,682 | -0.37(-2.65%) |
Aug 17, 2011 | 13.90 | 14.26 | 13.90 | 13.97 | 19,832 | -0.08(-0.57%) |
Aug 16, 2011 | 13.97 | 14.21 | 13.97 | 14.05 | 14,039 | -0.22(-1.54%) |
Aug 15, 2011 | 14.11 | 14.46 | 14.11 | 14.27 | 25,348 | +0.45(+3.25%) |
Aug 12, 2011 | 13.80 | 13.82 | 13.51 | 13.82 | 58,913 | -0.18(-1.28%) |
Aug 11, 2011 | 13.54 | 14.00 | 13.54 | 14.00 | 32,040 | +0.92(+7.03%) |
Aug 10, 2011 | 13.03 | 13.41 | 13.02 | 13.08 | 76,450 | -0.33(-2.46%) |
Aug 09, 2011 | 13.66 | 13.73 | 13.09 | 13.41 | 22,725 | -0.24(-1.76%) |
Aug 08, 2011 | 14.19 | 14.40 | 13.65 | 13.65 | 33,601 | -1.03(-7.02%) |
Aug 05, 2011 | 14.75 | 15.00 | 14.46 | 14.68 | 43,894 | -0.14(-0.94%) |
Aug 04, 2011 | 15.21 | 15.30 | 14.82 | 14.82 | 42,796 | -0.47(-3.08%) |
Aug 03, 2011 | 15.52 | 15.52 | 15.25 | 15.29 | 34,322 | -0.24(-1.54%) |
Aug 02, 2011 | 15.68 | 15.82 | 15.53 | 15.53 | 14,393 | -0.40(-2.51%) |
Aug 01, 2011 | 16.07 | 16.08 | 15.91 | 15.93 | 21,184 | -0.14(-0.87%) |
Jul 29, 2011 | 16.14 | 16.20 | 16.05 | 16.07 | 23,739 | +0.03(+0.19%) |
Jul 28, 2011 | 15.90 | 16.20 | 15.90 | 16.04 | 11,951 | -0.07(-0.43%) |
Jul 27, 2011 | 16.53 | 16.53 | 16.03 | 16.11 | 12,795 | -0.09(-0.56%) |
Jul 26, 2011 | 16.18 | 16.33 | 16.16 | 16.20 | 15,528 | +0.21(+1.31%) |
Jul 25, 2011 | 15.70 | 16.15 | 15.70 | 15.99 | 44,901 | -0.08(-0.50%) |
Jul 22, 2011 | 16.05 | 16.07 | 16.00 | 16.07 | 41,841 | +0.28(+1.77%) |
Jul 21, 2011 | 15.39 | 15.81 | 15.39 | 15.79 | 17,742 | +0.19(+1.22%) |
Jul 20, 2011 | 15.80 | 15.80 | 15.60 | 15.60 | 15,253 | -0.03(-0.19%) |
Jul 19, 2011 | 15.82 | 15.82 | 15.57 | 15.63 | 16,914 | +0.26(+1.69%) |
Jul 18, 2011 | 15.17 | 15.46 | 15.17 | 15.37 | 32,584 | +0.11(+0.72%) |
Jul 15, 2011 | 15.27 | 15.53 | 15.23 | 15.26 | 14,354 | -0.20(-1.29%) |
Jul 14, 2011 | 15.50 | 15.56 | 15.33 | 15.46 | 21,593 | -0.09(-0.58%) |
Jul 13, 2011 | 15.48 | 15.67 | 15.48 | 15.55 | 13,657 | +0.36(+2.37%) |
Jul 12, 2011 | 15.35 | 15.50 | 15.18 | 15.19 | 71,275 | -0.30(-1.94%) |
Jul 11, 2011 | 15.97 | 16.00 | 15.49 | 15.49 | 44,119 | -0.48(-3.01%) |
Jul 08, 2011 | 16.25 | 16.25 | 15.93 | 15.97 | 127,822 | -0.29(-1.78%) |
Jul 07, 2011 | 16.26 | 16.33 | 16.24 | 16.26 | 80,634 | +0.13(+0.81%) |
Jul 06, 2011 | 15.90 | 16.15 | 15.90 | 16.13 | 52,911 | -0.09(-0.55%) |
Jul 05, 2011 | 16.59 | 16.89 | 16.10 | 16.22 | 319,124 | -0.65(-3.85%) |