Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.45 | 11.75 | 11.23 | 11.28 | 85,808 | -0.46(-3.93%) |
Sep 29, 2011 | 11.22 | 11.74 | 11.06 | 11.74 | 126,457 | +0.93(+8.64%) |
Sep 28, 2011 | 10.99 | 11.04 | 10.67 | 10.81 | 196,286 | -0.28(-2.52%) |
Sep 27, 2011 | 11.59 | 11.59 | 10.96 | 11.09 | 185,648 | -0.04(-0.35%) |
Sep 26, 2011 | 11.13 | 11.36 | 10.75 | 11.12 | 117,003 | +0.25(+2.30%) |
Sep 23, 2011 | 10.91 | 11.01 | 10.59 | 10.87 | 115,248 | -0.03(-0.27%) |
Sep 22, 2011 | 11.08 | 11.08 | 10.53 | 10.90 | 228,719 | -0.21(-1.90%) |
Sep 21, 2011 | 11.82 | 11.86 | 11.08 | 11.11 | 165,667 | -0.73(-6.17%) |
Sep 20, 2011 | 12.96 | 13.01 | 11.84 | 11.85 | 109,758 | -1.03(-8.00%) |
Sep 19, 2011 | 13.06 | 13.26 | 12.52 | 12.88 | 77,984 | -0.65(-4.84%) |
Sep 16, 2011 | 13.58 | 13.80 | 13.28 | 13.53 | 111,575 | +0.04(+0.28%) |
Sep 15, 2011 | 13.67 | 13.74 | 13.03 | 13.49 | 67,295 | +0.04(+0.29%) |
Sep 14, 2011 | 13.25 | 13.89 | 12.88 | 13.45 | 91,345 | +0.37(+2.79%) |
Sep 13, 2011 | 12.64 | 13.19 | 12.64 | 13.09 | 67,817 | +0.56(+4.45%) |
Sep 12, 2011 | 12.36 | 12.63 | 12.14 | 12.53 | 52,461 | -0.12(-0.91%) |
Sep 09, 2011 | 13.09 | 13.31 | 12.46 | 12.64 | 92,044 | -0.67(-5.06%) |
Sep 08, 2011 | 13.30 | 13.76 | 13.14 | 13.32 | 148,193 | -0.16(-1.21%) |
Sep 07, 2011 | 13.08 | 13.52 | 12.85 | 13.48 | 95,590 | +0.73(+5.74%) |
Sep 06, 2011 | 11.96 | 12.85 | 11.96 | 12.75 | 109,289 | +0.26(+2.08%) |
Sep 02, 2011 | 13.04 | 13.20 | 12.43 | 12.49 | 67,651 | -1.00(-7.42%) |
Sep 01, 2011 | 14.57 | 14.57 | 13.45 | 13.49 | 92,522 | -1.07(-7.34%) |
Aug 31, 2011 | 14.73 | 15.02 | 14.35 | 14.56 | 150,696 | -0.08(-0.53%) |
Aug 30, 2011 | 14.70 | 14.96 | 14.32 | 14.64 | 168,102 | -0.17(-1.17%) |
Aug 29, 2011 | 13.62 | 14.83 | 13.62 | 14.81 | 144,743 | +1.44(+10.80%) |
Aug 26, 2011 | 12.82 | 13.41 | 12.50 | 13.37 | 97,587 | +0.41(+3.19%) |
Aug 25, 2011 | 12.89 | 13.14 | 12.62 | 12.95 | 190,708 | +0.27(+2.12%) |
Aug 24, 2011 | 12.47 | 12.73 | 12.29 | 12.68 | 129,061 | +0.14(+1.15%) |
Aug 23, 2011 | 12.29 | 12.56 | 12.15 | 12.54 | 226,582 | +0.30(+2.44%) |
Aug 22, 2011 | 12.62 | 12.68 | 12.12 | 12.24 | 175,661 | +0.12(+0.95%) |
Aug 19, 2011 | 12.50 | 13.12 | 11.91 | 12.12 | 141,312 | -0.93(-7.15%) |
Aug 18, 2011 | 13.45 | 13.50 | 12.77 | 13.06 | 183,174 | -1.10(-7.75%) |
Aug 17, 2011 | 13.97 | 14.43 | 13.86 | 14.16 | 335,174 | +0.30(+2.15%) |
Aug 16, 2011 | 13.87 | 14.05 | 13.50 | 13.86 | 113,047 | -0.29(-2.04%) |
Aug 15, 2011 | 14.05 | 14.26 | 13.84 | 14.15 | 228,042 | +0.37(+2.65%) |
Aug 12, 2011 | 14.18 | 14.35 | 13.71 | 13.78 | 134,358 | -0.19(-1.38%) |
Aug 11, 2011 | 13.41 | 14.28 | 13.38 | 13.97 | 120,595 | +0.67(+5.07%) |
Aug 10, 2011 | 13.85 | 13.98 | 13.25 | 13.30 | 174,365 | -1.23(-8.48%) |
Aug 09, 2011 | 14.46 | 14.61 | 12.73 | 14.53 | 246,174 | +1.86(+14.65%) |
Aug 08, 2011 | 14.46 | 14.60 | 12.66 | 12.67 | 242,309 | -2.26(-15.14%) |
Aug 05, 2011 | 15.32 | 15.39 | 14.28 | 14.93 | 197,525 | -0.09(-0.58%) |
Aug 04, 2011 | 15.38 | 15.66 | 15.01 | 15.02 | 249,212 | -0.66(-4.23%) |
Aug 03, 2011 | 15.66 | 15.70 | 14.89 | 15.69 | 178,468 | +0.05(+0.31%) |
Aug 02, 2011 | 16.50 | 16.50 | 15.61 | 15.64 | 197,924 | -0.96(-5.80%) |
Aug 01, 2011 | 17.15 | 17.26 | 16.36 | 16.60 | 114,059 | -0.29(-1.71%) |
Jul 29, 2011 | 16.72 | 17.20 | 16.63 | 16.89 | 243,259 | -0.12(-0.68%) |
Jul 28, 2011 | 17.42 | 17.63 | 16.89 | 17.00 | 411,877 | -0.50(-2.86%) |
Jul 27, 2011 | 16.99 | 17.89 | 16.47 | 17.50 | 692,777 | +1.45(+9.05%) |
Jul 26, 2011 | 16.31 | 16.34 | 15.93 | 16.05 | 112,278 | -0.31(-1.88%) |
Jul 25, 2011 | 16.42 | 16.61 | 16.27 | 16.36 | 129,904 | -0.27(-1.62%) |
Jul 22, 2011 | 16.68 | 16.71 | 16.59 | 16.63 | 156,262 | -0.31(-1.82%) |
Jul 21, 2011 | 16.73 | 17.04 | 16.60 | 16.94 | 185,491 | +0.32(+1.91%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.48 | 16.62 | 331,378 | -0.47(-2.76%) |
Jul 19, 2011 | 17.26 | 17.37 | 16.96 | 17.09 | 158,602 | +0.21(+1.25%) |
Jul 18, 2011 | 17.23 | 17.45 | 16.68 | 16.88 | 131,462 | -0.50(-2.88%) |
Jul 15, 2011 | 18.09 | 18.20 | 17.25 | 17.38 | 190,144 | -0.62(-3.42%) |
Jul 14, 2011 | 18.74 | 19.01 | 17.97 | 17.99 | 171,690 | -0.73(-3.91%) |
Jul 13, 2011 | 19.42 | 19.52 | 18.58 | 18.73 | 124,773 | -0.48(-2.51%) |
Jul 12, 2011 | 19.22 | 19.71 | 19.11 | 19.21 | 87,748 | -0.19(-0.99%) |
Jul 11, 2011 | 19.56 | 19.66 | 19.30 | 19.40 | 119,648 | -0.62(-3.08%) |
Jul 08, 2011 | 19.67 | 20.06 | 19.63 | 20.02 | 69,219 | +0.00(+0.00%) |
Jul 07, 2011 | 19.79 | 20.10 | 19.47 | 20.02 | 112,243 | +0.56(+2.87%) |
Jul 06, 2011 | 19.21 | 19.52 | 19.20 | 19.46 | 60,627 | +0.12(+0.60%) |
Jul 05, 2011 | 19.88 | 19.96 | 19.16 | 19.34 | 189,102 | -0.59(-2.95%) |