Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.23 | 11.26 | 10.74 | 10.77 | 192,803 | -0.87(-7.51%) |
Sep 29, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 179,218 | -0.04(-0.36%) |
Sep 28, 2011 | 12.02 | 12.09 | 11.66 | 11.68 | 312,206 | -0.38(-3.16%) |
Sep 27, 2011 | 11.94 | 12.26 | 11.94 | 12.07 | 140,322 | +0.50(+4.33%) |
Sep 26, 2011 | 11.44 | 11.58 | 11.20 | 11.57 | 209,943 | -0.30(-2.50%) |
Sep 23, 2011 | 11.65 | 11.93 | 11.60 | 11.86 | 91,042 | +0.27(+2.34%) |
Sep 22, 2011 | 11.98 | 12.02 | 11.49 | 11.59 | 318,774 | -0.86(-6.88%) |
Sep 21, 2011 | 12.96 | 12.96 | 12.45 | 12.45 | 283,155 | -0.44(-3.42%) |
Sep 20, 2011 | 13.06 | 13.15 | 12.89 | 12.89 | 30,075 | -0.31(-2.32%) |
Sep 19, 2011 | 13.18 | 13.28 | 12.97 | 13.20 | 113,599 | -0.31(-2.32%) |
Sep 16, 2011 | 13.52 | 13.58 | 13.46 | 13.51 | 239,016 | +0.05(+0.38%) |
Sep 15, 2011 | 13.43 | 13.46 | 13.25 | 13.46 | 134,364 | +0.12(+0.89%) |
Sep 14, 2011 | 13.25 | 13.43 | 13.11 | 13.34 | 72,947 | -0.09(-0.69%) |
Sep 13, 2011 | 13.43 | 13.47 | 13.35 | 13.43 | 45,849 | +0.05(+0.38%) |
Sep 12, 2011 | 13.25 | 13.39 | 13.14 | 13.38 | 60,735 | +0.01(+0.06%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.30 | 13.37 | 134,285 | -0.36(-2.60%) |
Sep 08, 2011 | 13.78 | 13.89 | 13.72 | 13.73 | 32,762 | -0.24(-1.70%) |
Sep 07, 2011 | 13.86 | 14.03 | 13.86 | 13.97 | 21,656 | +0.34(+2.49%) |
Sep 06, 2011 | 13.44 | 13.63 | 13.19 | 13.63 | 353,178 | -0.34(-2.43%) |
Sep 02, 2011 | 13.98 | 14.11 | 13.90 | 13.97 | 52,427 | -0.24(-1.67%) |
Sep 01, 2011 | 14.31 | 14.42 | 14.20 | 14.20 | 73,087 | +0.03(+0.24%) |
Aug 31, 2011 | 14.07 | 14.20 | 14.01 | 14.17 | 65,909 | +0.33(+2.39%) |
Aug 30, 2011 | 13.81 | 13.92 | 13.70 | 13.84 | 45,118 | -0.16(-1.15%) |
Aug 29, 2011 | 13.59 | 14.00 | 13.59 | 14.00 | 250,164 | +0.59(+4.36%) |
Aug 26, 2011 | 13.17 | 13.47 | 13.05 | 13.42 | 101,351 | +0.11(+0.83%) |
Aug 25, 2011 | 13.57 | 13.57 | 13.24 | 13.30 | 43,574 | -0.11(-0.82%) |
Aug 24, 2011 | 13.31 | 13.48 | 13.29 | 13.42 | 107,036 | -0.20(-1.43%) |
Aug 23, 2011 | 13.35 | 13.61 | 13.23 | 13.61 | 69,152 | +0.37(+2.83%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.15 | 13.24 | 109,727 | -0.22(-1.64%) |
Aug 19, 2011 | 13.51 | 13.81 | 13.45 | 13.46 | 195,787 | -0.27(-1.98%) |
Aug 18, 2011 | 13.99 | 13.99 | 13.69 | 13.73 | 112,635 | -0.67(-4.66%) |
Aug 17, 2011 | 14.39 | 14.51 | 14.31 | 14.40 | 158,761 | +0.05(+0.36%) |
Aug 16, 2011 | 14.38 | 14.45 | 14.24 | 14.35 | 55,576 | -0.25(-1.74%) |
Aug 15, 2011 | 14.44 | 14.60 | 14.42 | 14.60 | 144,952 | +0.33(+2.32%) |
Aug 12, 2011 | 14.40 | 14.42 | 14.23 | 14.27 | 77,566 | +0.03(+0.24%) |
Aug 11, 2011 | 13.76 | 14.30 | 13.76 | 14.24 | 110,816 | +0.78(+5.80%) |
Aug 10, 2011 | 13.77 | 13.90 | 13.46 | 13.46 | 193,018 | -0.76(-5.37%) |
Aug 09, 2011 | 13.95 | 14.22 | 13.43 | 14.22 | 197,286 | +1.00(+7.57%) |
Aug 08, 2011 | 13.70 | 13.83 | 13.18 | 13.22 | 224,504 | -0.84(-5.97%) |
Aug 05, 2011 | 14.31 | 14.43 | 13.69 | 14.06 | 232,540 | -0.16(-1.13%) |
Aug 04, 2011 | 14.75 | 14.75 | 14.17 | 14.22 | 1,238,258 | -0.80(-5.31%) |
Aug 03, 2011 | 15.13 | 15.13 | 14.42 | 15.02 | 243,450 | -0.13(-0.84%) |
Aug 02, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 72,724 | -0.36(-2.30%) |
Aug 01, 2011 | 15.71 | 15.71 | 15.40 | 15.50 | 64,510 | -0.14(-0.87%) |
Jul 29, 2011 | 15.44 | 15.71 | 15.43 | 15.64 | 131,848 | +0.03(+0.16%) |
Jul 28, 2011 | 15.60 | 15.70 | 15.56 | 15.61 | 109,545 | +0.11(+0.74%) |
Jul 27, 2011 | 15.60 | 15.65 | 15.43 | 15.50 | 115,039 | -0.01(-0.08%) |
Jul 26, 2011 | 15.45 | 15.58 | 15.43 | 15.51 | 44,504 | +0.03(+0.16%) |
Jul 25, 2011 | 15.43 | 15.51 | 15.24 | 15.49 | 27,203 | -0.06(-0.38%) |
Jul 22, 2011 | 15.55 | 15.56 | 15.54 | 15.54 | 36,074 | +0.08(+0.55%) |
Jul 21, 2011 | 15.35 | 15.52 | 15.35 | 15.46 | 30,568 | +0.10(+0.66%) |
Jul 20, 2011 | 15.29 | 15.40 | 15.26 | 15.36 | 80,942 | +0.12(+0.78%) |
Jul 19, 2011 | 15.09 | 15.25 | 15.04 | 15.24 | 65,878 | +0.13(+0.84%) |
Jul 18, 2011 | 15.25 | 15.30 | 15.09 | 15.11 | 42,973 | -0.26(-1.71%) |
Jul 15, 2011 | 15.33 | 15.38 | 15.21 | 15.38 | 85,517 | +0.25(+1.63%) |
Jul 14, 2011 | 15.30 | 15.33 | 15.13 | 15.13 | 100,376 | -0.14(-0.94%) |
Jul 13, 2011 | 15.18 | 15.40 | 15.18 | 15.27 | 176,092 | +0.22(+1.47%) |
Jul 12, 2011 | 15.10 | 15.23 | 15.03 | 15.05 | 256,533 | -0.15(-1.01%) |
Jul 11, 2011 | 15.43 | 15.43 | 15.10 | 15.21 | 102,427 | -0.34(-2.18%) |
Jul 08, 2011 | 15.62 | 15.71 | 15.44 | 15.54 | 118,452 | -0.36(-2.29%) |
Jul 07, 2011 | 15.92 | 15.99 | 15.89 | 15.91 | 115,765 | +0.08(+0.47%) |
Jul 06, 2011 | 15.82 | 15.84 | 15.69 | 15.83 | 125,960 | -0.02(-0.11%) |
Jul 05, 2011 | 15.82 | 15.94 | 15.80 | 15.85 | 182,394 | +0.06(+0.38%) |