Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.790 | 10.35 | 9.780 | 10.16 | 129,538 | +0.21(+2.11%) |
Sep 29, 2011 | 10.19 | 10.25 | 9.690 | 9.950 | 92,312 | -0.01(-0.10%) |
Sep 28, 2011 | 10.43 | 10.48 | 9.700 | 9.960 | 198,784 | -0.48(-4.60%) |
Sep 27, 2011 | 10.52 | 10.79 | 10.31 | 10.44 | 125,940 | +0.13(+1.26%) |
Sep 26, 2011 | 10.02 | 10.31 | 9.868 | 10.31 | 88,913 | +0.36(+3.62%) |
Sep 23, 2011 | 9.980 | 10.23 | 9.800 | 9.950 | 165,235 | -0.03(-0.30%) |
Sep 22, 2011 | 10.20 | 10.39 | 9.910 | 9.980 | 229,588 | -0.52(-4.95%) |
Sep 21, 2011 | 10.93 | 10.99 | 10.50 | 10.50 | 197,427 | -0.39(-3.58%) |
Sep 20, 2011 | 10.94 | 11.12 | 10.79 | 10.89 | 200,991 | -0.02(-0.18%) |
Sep 19, 2011 | 10.79 | 11.05 | 10.56 | 10.91 | 149,808 | -0.04(-0.37%) |
Sep 16, 2011 | 11.74 | 11.74 | 10.94 | 10.95 | 213,557 | -0.70(-6.01%) |
Sep 15, 2011 | 11.56 | 11.83 | 11.45 | 11.65 | 143,121 | +0.15(+1.30%) |
Sep 14, 2011 | 11.59 | 11.63 | 11.20 | 11.50 | 88,490 | -0.01(-0.09%) |
Sep 13, 2011 | 11.42 | 11.56 | 11.19 | 11.51 | 87,684 | +0.10(+0.88%) |
Sep 12, 2011 | 10.99 | 11.48 | 10.93 | 11.41 | 107,386 | +0.24(+2.15%) |
Sep 09, 2011 | 11.57 | 11.72 | 10.96 | 11.17 | 152,555 | -0.49(-4.20%) |
Sep 08, 2011 | 11.92 | 12.01 | 11.52 | 11.66 | 196,184 | -0.34(-2.83%) |
Sep 07, 2011 | 11.78 | 12.10 | 11.75 | 12.00 | 237,339 | +0.48(+4.17%) |
Sep 06, 2011 | 10.57 | 11.56 | 10.46 | 11.52 | 230,318 | +0.83(+7.76%) |
Sep 02, 2011 | 11.00 | 11.24 | 10.60 | 10.69 | 177,941 | -0.60(-5.31%) |
Sep 01, 2011 | 11.21 | 11.76 | 10.82 | 11.29 | 184,187 | +0.15(+1.35%) |
Aug 31, 2011 | 11.70 | 11.81 | 11.12 | 11.14 | 137,515 | -0.52(-4.46%) |
Aug 30, 2011 | 11.85 | 11.92 | 11.23 | 11.66 | 152,510 | -0.31(-2.59%) |
Aug 29, 2011 | 11.04 | 12.00 | 11.04 | 11.97 | 184,078 | +1.06(+9.72%) |
Aug 26, 2011 | 10.62 | 11.08 | 10.37 | 10.91 | 84,933 | +0.21(+1.96%) |
Aug 25, 2011 | 11.17 | 11.23 | 10.68 | 10.70 | 78,351 | -0.34(-3.08%) |
Aug 24, 2011 | 11.48 | 11.60 | 10.78 | 11.04 | 102,336 | -0.41(-3.58%) |
Aug 23, 2011 | 10.34 | 11.55 | 10.32 | 11.45 | 211,313 | +1.27(+12.48%) |
Aug 22, 2011 | 10.86 | 10.86 | 10.13 | 10.18 | 171,415 | +0.05(+0.49%) |
Aug 19, 2011 | 10.24 | 10.48 | 10.06 | 10.13 | 109,986 | -0.21(-2.03%) |
Aug 18, 2011 | 10.49 | 10.73 | 10.12 | 10.34 | 293,362 | -0.45(-4.17%) |
Aug 17, 2011 | 10.82 | 10.91 | 10.61 | 10.79 | 129,277 | +0.04(+0.37%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.65 | 10.75 | 177,401 | -0.44(-3.93%) |
Aug 15, 2011 | 10.74 | 11.24 | 10.32 | 11.19 | 222,121 | +1.02(+10.03%) |
Aug 12, 2011 | 10.32 | 10.50 | 9.910 | 10.17 | 256,371 | -0.08(-0.78%) |
Aug 11, 2011 | 10.58 | 10.83 | 10.10 | 10.25 | 245,999 | -0.09(-0.87%) |
Aug 10, 2011 | 11.70 | 11.70 | 9.520 | 10.34 | 345,252 | -1.04(-9.14%) |
Aug 09, 2011 | 10.13 | 11.50 | 10.02 | 11.38 | 275,261 | +0.83(+7.87%) |
Aug 08, 2011 | 10.13 | 10.95 | 10.01 | 10.55 | 311,190 | -0.13(-1.22%) |
Aug 05, 2011 | 12.34 | 12.34 | 9.680 | 10.68 | 750,835 | -1.42(-11.74%) |
Aug 04, 2011 | 12.93 | 13.05 | 12.06 | 12.10 | 237,383 | -0.99(-7.56%) |
Aug 03, 2011 | 13.18 | 13.34 | 12.81 | 13.09 | 224,350 | -0.02(-0.15%) |
Aug 02, 2011 | 13.57 | 13.64 | 13.11 | 13.11 | 133,439 | -0.49(-3.60%) |
Aug 01, 2011 | 13.65 | 13.94 | 13.31 | 13.60 | 130,915 | +0.14(+1.04%) |
Jul 29, 2011 | 13.35 | 13.64 | 13.25 | 13.46 | 71,146 | -0.06(-0.44%) |
Jul 28, 2011 | 13.39 | 13.79 | 13.25 | 13.52 | 134,793 | +0.15(+1.12%) |
Jul 27, 2011 | 13.98 | 13.98 | 13.17 | 13.37 | 229,167 | -0.72(-5.11%) |
Jul 26, 2011 | 14.13 | 14.22 | 13.90 | 14.09 | 96,163 | -0.18(-1.26%) |
Jul 25, 2011 | 14.42 | 14.42 | 14.15 | 14.27 | 129,544 | -0.16(-1.11%) |
Jul 22, 2011 | 14.40 | 14.48 | 14.38 | 14.43 | 56,112 | -0.07(-0.48%) |
Jul 21, 2011 | 14.44 | 14.64 | 14.28 | 14.50 | 68,762 | +0.16(+1.12%) |
Jul 20, 2011 | 14.59 | 14.68 | 14.30 | 14.34 | 88,452 | -0.21(-1.44%) |
Jul 19, 2011 | 14.56 | 14.73 | 14.45 | 14.55 | 220,412 | +0.07(+0.48%) |
Jul 18, 2011 | 14.44 | 14.55 | 14.24 | 14.48 | 193,554 | -0.03(-0.21%) |
Jul 15, 2011 | 14.48 | 14.56 | 14.17 | 14.51 | 202,821 | +0.02(+0.14%) |
Jul 14, 2011 | 14.76 | 14.99 | 14.07 | 14.49 | 246,788 | -0.30(-2.03%) |
Jul 13, 2011 | 14.83 | 15.12 | 14.61 | 14.79 | 247,437 | +0.01(+0.07%) |
Jul 12, 2011 | 14.31 | 14.95 | 14.13 | 14.78 | 209,757 | +0.29(+2.00%) |
Jul 11, 2011 | 14.41 | 14.54 | 13.85 | 14.49 | 179,483 | -0.16(-1.09%) |
Jul 08, 2011 | 14.80 | 14.91 | 14.38 | 14.65 | 132,425 | -0.35(-2.33%) |
Jul 07, 2011 | 14.75 | 15.11 | 14.48 | 15.00 | 300,901 | +0.37(+2.53%) |
Jul 06, 2011 | 14.56 | 14.87 | 14.40 | 14.63 | 203,451 | +0.10(+0.69%) |
Jul 05, 2011 | 14.72 | 14.72 | 14.29 | 14.53 | 170,489 | -0.20(-1.36%) |