Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.32 | 14.55 | 13.86 | 13.93 | 103,692 | -0.60(-4.13%) |
Sep 29, 2011 | 14.72 | 14.72 | 14.30 | 14.53 | 117,791 | +0.01(+0.07%) |
Sep 28, 2011 | 14.59 | 14.74 | 14.46 | 14.52 | 102,435 | -0.12(-0.82%) |
Sep 27, 2011 | 14.53 | 14.82 | 14.28 | 14.64 | 66,528 | +0.35(+2.45%) |
Sep 26, 2011 | 14.60 | 14.75 | 14.09 | 14.29 | 79,322 | -0.21(-1.45%) |
Sep 23, 2011 | 14.40 | 14.78 | 14.39 | 14.50 | 56,084 | +0.04(+0.28%) |
Sep 22, 2011 | 14.07 | 14.64 | 14.07 | 14.46 | 77,469 | -0.06(-0.41%) |
Sep 21, 2011 | 14.49 | 14.75 | 14.45 | 14.52 | 73,560 | -0.03(-0.21%) |
Sep 20, 2011 | 14.56 | 15.00 | 13.99 | 14.55 | 111,787 | +0.14(+0.97%) |
Sep 19, 2011 | 14.70 | 14.70 | 14.12 | 14.41 | 106,740 | -0.57(-3.81%) |
Sep 16, 2011 | 14.50 | 15.00 | 14.21 | 14.98 | 201,453 | +0.48(+3.31%) |
Sep 15, 2011 | 14.50 | 14.64 | 14.28 | 14.50 | 129,534 | +0.10(+0.69%) |
Sep 14, 2011 | 14.20 | 14.50 | 13.60 | 14.40 | 105,720 | +0.23(+1.62%) |
Sep 13, 2011 | 13.84 | 14.22 | 13.53 | 14.17 | 87,557 | +0.45(+3.28%) |
Sep 12, 2011 | 13.29 | 13.79 | 13.03 | 13.72 | 66,324 | +0.29(+2.16%) |
Sep 09, 2011 | 13.10 | 13.45 | 13.07 | 13.43 | 117,756 | +0.35(+2.68%) |
Sep 08, 2011 | 12.94 | 13.19 | 12.93 | 13.08 | 143,836 | +0.12(+0.93%) |
Sep 07, 2011 | 13.29 | 13.29 | 12.83 | 12.96 | 92,314 | +0.05(+0.39%) |
Sep 06, 2011 | 12.53 | 12.98 | 12.51 | 12.91 | 88,987 | -0.08(-0.62%) |
Sep 02, 2011 | 12.60 | 13.15 | 12.60 | 12.99 | 79,691 | +0.10(+0.78%) |
Sep 01, 2011 | 13.25 | 13.50 | 12.80 | 12.89 | 76,321 | -0.60(-4.45%) |
Aug 31, 2011 | 13.16 | 13.50 | 12.76 | 13.49 | 113,665 | +0.41(+3.13%) |
Aug 30, 2011 | 12.92 | 13.76 | 12.12 | 13.08 | 208,266 | +0.10(+0.77%) |
Aug 29, 2011 | 11.96 | 13.00 | 11.64 | 12.98 | 638,202 | +0.51(+4.09%) |
Aug 26, 2011 | 12.66 | 13.59 | 11.96 | 12.47 | 73,658 | +0.32(+2.63%) |
Aug 25, 2011 | 12.65 | 13.13 | 12.15 | 12.15 | 52,209 | -0.29(-2.33%) |
Aug 24, 2011 | 12.28 | 12.74 | 12.15 | 12.44 | 42,178 | +0.24(+1.97%) |
Aug 23, 2011 | 11.92 | 12.21 | 11.92 | 12.20 | 76,082 | +0.35(+2.95%) |
Aug 22, 2011 | 12.49 | 12.49 | 11.79 | 11.85 | 89,897 | -0.30(-2.47%) |
Aug 19, 2011 | 12.22 | 13.32 | 11.80 | 12.15 | 52,027 | -0.18(-1.46%) |
Aug 18, 2011 | 13.09 | 13.60 | 12.02 | 12.33 | 64,477 | -1.12(-8.33%) |
Aug 17, 2011 | 13.94 | 14.38 | 13.15 | 13.45 | 89,766 | -0.39(-2.82%) |
Aug 16, 2011 | 14.54 | 16.53 | 13.68 | 13.84 | 40,767 | -0.85(-5.79%) |
Aug 15, 2011 | 14.00 | 15.50 | 14.00 | 14.69 | 37,531 | +0.82(+5.91%) |
Aug 12, 2011 | 14.71 | 15.00 | 13.77 | 13.87 | 66,906 | -0.76(-5.19%) |
Aug 11, 2011 | 14.75 | 14.93 | 14.30 | 14.63 | 90,684 | +0.17(+1.18%) |
Aug 10, 2011 | 15.38 | 17.06 | 14.24 | 14.46 | 159,974 | -0.95(-6.16%) |
Aug 09, 2011 | 14.26 | 15.74 | 13.39 | 15.41 | 132,254 | +1.40(+9.99%) |
Aug 08, 2011 | 16.55 | 16.64 | 13.00 | 14.01 | 116,846 | -2.31(-14.15%) |
Aug 05, 2011 | 16.33 | 18.87 | 16.19 | 16.32 | 26,341 | +0.04(+0.25%) |
Aug 04, 2011 | 17.83 | 17.83 | 16.16 | 16.28 | 114,811 | -1.68(-9.35%) |
Aug 03, 2011 | 17.06 | 18.45 | 16.96 | 17.96 | 95,570 | +0.80(+4.66%) |
Aug 02, 2011 | 17.48 | 18.21 | 17.06 | 17.16 | 81,619 | -0.32(-1.83%) |
Aug 01, 2011 | 17.04 | 17.85 | 17.04 | 17.48 | 53,918 | +0.52(+3.07%) |
Jul 29, 2011 | 17.00 | 17.49 | 16.73 | 16.96 | 89,874 | -0.24(-1.40%) |
Jul 28, 2011 | 17.00 | 17.48 | 16.44 | 17.20 | 109,144 | -0.02(-0.12%) |
Jul 27, 2011 | 18.90 | 19.06 | 17.12 | 17.22 | 196,669 | -1.64(-8.70%) |
Jul 26, 2011 | 19.44 | 19.65 | 18.25 | 18.86 | 60,856 | -0.64(-3.28%) |
Jul 25, 2011 | 19.73 | 19.73 | 19.40 | 19.50 | 37,624 | -0.30(-1.52%) |
Jul 22, 2011 | 19.88 | 20.20 | 18.95 | 19.80 | 65,027 | +0.57(+2.96%) |
Jul 21, 2011 | 18.00 | 19.26 | 18.00 | 19.23 | 73,486 | +1.17(+6.48%) |
Jul 20, 2011 | 18.53 | 18.53 | 17.77 | 18.06 | 26,071 | -0.45(-2.43%) |
Jul 19, 2011 | 17.81 | 18.63 | 17.62 | 18.51 | 50,137 | +0.69(+3.87%) |
Jul 18, 2011 | 18.09 | 18.26 | 17.64 | 17.82 | 31,951 | -0.27(-1.49%) |
Jul 15, 2011 | 17.98 | 18.49 | 17.97 | 18.09 | 33,826 | +0.14(+0.78%) |
Jul 14, 2011 | 18.50 | 18.80 | 17.80 | 17.95 | 53,549 | -0.73(-3.91%) |
Jul 13, 2011 | 18.10 | 19.18 | 17.91 | 18.68 | 75,005 | -0.09(-0.48%) |
Jul 12, 2011 | 18.75 | 19.26 | 18.49 | 18.77 | 106,912 | +0.04(+0.21%) |
Jul 11, 2011 | 18.76 | 18.98 | 18.42 | 18.73 | 67,854 | -0.03(-0.16%) |
Jul 08, 2011 | 18.54 | 19.23 | 18.21 | 18.76 | 60,344 | +0.00(+0.00%) |
Jul 07, 2011 | 18.91 | 19.96 | 17.97 | 18.76 | 119,411 | +0.26(+1.41%) |
Jul 06, 2011 | 16.95 | 18.74 | 16.80 | 18.50 | 56,575 | +1.55(+9.14%) |
Jul 05, 2011 | 16.85 | 17.42 | 14.78 | 16.95 | 52,838 | +0.16(+0.95%) |