Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.87 | 12.26 | 11.61 | 11.64 | 396,229 | -0.57(-4.69%) |
Sep 29, 2011 | 12.09 | 12.26 | 11.80 | 12.22 | 242,563 | +0.46(+3.94%) |
Sep 28, 2011 | 12.05 | 12.29 | 11.67 | 11.75 | 289,233 | -0.27(-2.28%) |
Sep 27, 2011 | 12.00 | 12.78 | 11.81 | 12.03 | 444,813 | +0.31(+2.61%) |
Sep 26, 2011 | 10.97 | 11.81 | 10.60 | 11.72 | 457,529 | +0.87(+8.02%) |
Sep 23, 2011 | 10.94 | 11.13 | 10.65 | 10.85 | 475,044 | -0.08(-0.72%) |
Sep 22, 2011 | 11.87 | 12.25 | 10.66 | 10.93 | 537,742 | -1.35(-10.98%) |
Sep 21, 2011 | 12.81 | 12.94 | 12.26 | 12.28 | 346,030 | -0.57(-4.45%) |
Sep 20, 2011 | 13.32 | 13.55 | 12.70 | 12.85 | 243,271 | -0.44(-3.30%) |
Sep 19, 2011 | 13.78 | 13.79 | 13.17 | 13.29 | 495,021 | -0.82(-5.78%) |
Sep 16, 2011 | 13.86 | 14.16 | 13.70 | 14.11 | 464,109 | +0.37(+2.68%) |
Sep 15, 2011 | 13.80 | 13.90 | 13.47 | 13.74 | 292,872 | +0.01(+0.06%) |
Sep 14, 2011 | 13.72 | 13.95 | 13.19 | 13.73 | 528,971 | +0.19(+1.39%) |
Sep 13, 2011 | 13.02 | 13.93 | 12.77 | 13.54 | 602,845 | +0.62(+4.79%) |
Sep 12, 2011 | 12.72 | 13.22 | 12.60 | 12.92 | 155,045 | -0.07(-0.54%) |
Sep 09, 2011 | 13.75 | 13.80 | 12.74 | 12.99 | 216,927 | -0.87(-6.28%) |
Sep 08, 2011 | 13.90 | 14.36 | 13.83 | 13.86 | 282,465 | -0.18(-1.28%) |
Sep 07, 2011 | 13.60 | 14.11 | 13.22 | 14.04 | 371,816 | +0.60(+4.49%) |
Sep 06, 2011 | 13.19 | 13.53 | 13.02 | 13.44 | 313,797 | -0.20(-1.44%) |
Sep 02, 2011 | 13.90 | 14.33 | 13.56 | 13.64 | 280,496 | -0.51(-3.60%) |
Sep 01, 2011 | 15.13 | 15.26 | 14.08 | 14.15 | 371,288 | -1.01(-6.67%) |
Aug 31, 2011 | 15.31 | 15.60 | 14.83 | 15.16 | 256,524 | -0.02(-0.10%) |
Aug 30, 2011 | 14.91 | 15.49 | 14.87 | 15.17 | 223,086 | +0.16(+1.04%) |
Aug 29, 2011 | 14.46 | 15.03 | 14.26 | 15.02 | 191,928 | +0.68(+4.76%) |
Aug 26, 2011 | 13.48 | 14.39 | 13.32 | 14.33 | 186,365 | +0.71(+5.24%) |
Aug 25, 2011 | 14.38 | 14.38 | 13.57 | 13.62 | 150,187 | -0.66(-4.61%) |
Aug 24, 2011 | 13.79 | 14.33 | 13.37 | 14.28 | 167,073 | +0.49(+3.52%) |
Aug 23, 2011 | 13.17 | 13.90 | 12.92 | 13.79 | 311,245 | +0.65(+4.95%) |
Aug 22, 2011 | 13.66 | 14.00 | 12.91 | 13.14 | 324,009 | -0.13(-0.95%) |
Aug 19, 2011 | 13.86 | 14.31 | 13.25 | 13.27 | 353,129 | -0.84(-5.95%) |
Aug 18, 2011 | 15.13 | 15.13 | 13.82 | 14.11 | 357,172 | -1.41(-9.10%) |
Aug 17, 2011 | 15.97 | 16.05 | 15.39 | 15.52 | 264,271 | -0.38(-2.37%) |
Aug 16, 2011 | 16.07 | 16.30 | 15.76 | 15.89 | 220,977 | -0.37(-2.27%) |
Aug 15, 2011 | 15.60 | 16.31 | 15.49 | 16.26 | 365,792 | +0.78(+5.01%) |
Aug 12, 2011 | 15.47 | 15.71 | 15.05 | 15.49 | 230,930 | +0.16(+1.07%) |
Aug 11, 2011 | 14.28 | 15.76 | 13.85 | 15.32 | 645,737 | +1.07(+7.54%) |
Aug 10, 2011 | 14.78 | 15.06 | 13.80 | 14.25 | 412,852 | -1.04(-6.82%) |
Aug 09, 2011 | 15.55 | 15.68 | 14.13 | 15.29 | 534,875 | +0.08(+0.52%) |
Aug 08, 2011 | 15.53 | 16.04 | 15.00 | 15.21 | 729,337 | -0.96(-5.96%) |
Aug 05, 2011 | 16.77 | 16.79 | 15.58 | 16.18 | 406,988 | -0.39(-2.37%) |
Aug 04, 2011 | 16.98 | 17.06 | 16.44 | 16.57 | 508,829 | -0.75(-4.30%) |
Aug 03, 2011 | 17.48 | 17.48 | 16.61 | 17.31 | 323,697 | -0.05(-0.32%) |
Aug 02, 2011 | 18.39 | 18.45 | 17.35 | 17.37 | 320,062 | -1.12(-6.06%) |
Aug 01, 2011 | 19.13 | 19.13 | 18.00 | 18.49 | 290,976 | -0.31(-1.63%) |
Jul 29, 2011 | 18.24 | 19.18 | 18.21 | 18.80 | 247,019 | +0.11(+0.59%) |
Jul 28, 2011 | 18.66 | 18.88 | 18.20 | 18.69 | 385,414 | +0.60(+3.34%) |
Jul 27, 2011 | 18.98 | 19.49 | 18.00 | 18.08 | 327,611 | -0.99(-5.18%) |
Jul 26, 2011 | 19.41 | 19.41 | 19.04 | 19.07 | 184,675 | -0.41(-2.09%) |
Jul 25, 2011 | 19.64 | 19.89 | 19.38 | 19.48 | 169,912 | -0.28(-1.43%) |
Jul 22, 2011 | 19.89 | 20.11 | 19.73 | 19.76 | 100,683 | -0.33(-1.64%) |
Jul 21, 2011 | 19.93 | 20.25 | 19.71 | 20.09 | 156,046 | +0.29(+1.47%) |
Jul 20, 2011 | 19.80 | 19.98 | 19.71 | 19.80 | 81,556 | +0.04(+0.20%) |
Jul 19, 2011 | 19.38 | 19.83 | 19.22 | 19.76 | 266,443 | +0.49(+2.56%) |
Jul 18, 2011 | 19.83 | 19.83 | 18.98 | 19.27 | 241,116 | -0.69(-3.46%) |
Jul 15, 2011 | 20.00 | 20.13 | 19.64 | 19.96 | 136,732 | +0.09(+0.47%) |
Jul 14, 2011 | 20.70 | 20.82 | 19.68 | 19.86 | 220,358 | -0.82(-3.94%) |
Jul 13, 2011 | 20.13 | 20.70 | 19.92 | 20.68 | 280,245 | +0.71(+3.57%) |
Jul 12, 2011 | 20.29 | 20.52 | 19.94 | 19.96 | 264,157 | -0.43(-2.11%) |
Jul 11, 2011 | 20.43 | 20.65 | 20.28 | 20.40 | 241,903 | -0.18(-0.88%) |
Jul 08, 2011 | 20.83 | 20.83 | 20.43 | 20.58 | 306,710 | -0.42(-2.02%) |
Jul 07, 2011 | 20.70 | 21.24 | 20.62 | 21.00 | 355,925 | +0.42(+2.06%) |
Jul 06, 2011 | 20.25 | 20.60 | 20.07 | 20.58 | 500,108 | +0.35(+1.75%) |
Jul 05, 2011 | 20.11 | 20.39 | 20.07 | 20.22 | 413,927 | +0.02(+0.12%) |