Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.59 | 10.74 | 10.38 | 10.41 | 342,327 | -0.27(-2.51%) |
Sep 29, 2011 | 10.80 | 10.92 | 10.55 | 10.68 | 223,689 | +0.32(+3.11%) |
Sep 28, 2011 | 10.65 | 10.78 | 10.33 | 10.36 | 204,668 | -0.18(-1.72%) |
Sep 27, 2011 | 10.66 | 10.77 | 10.43 | 10.54 | 236,152 | +0.30(+2.88%) |
Sep 26, 2011 | 9.997 | 10.25 | 9.776 | 10.25 | 229,081 | +0.34(+3.46%) |
Sep 23, 2011 | 9.561 | 9.950 | 9.514 | 9.903 | 390,297 | +0.25(+2.57%) |
Sep 22, 2011 | 9.601 | 9.856 | 9.534 | 9.655 | 431,069 | -0.53(-5.21%) |
Sep 21, 2011 | 10.63 | 10.70 | 10.14 | 10.19 | 278,161 | -0.46(-4.29%) |
Sep 20, 2011 | 10.72 | 10.91 | 10.61 | 10.64 | 308,976 | +0.03(+0.32%) |
Sep 19, 2011 | 10.67 | 10.70 | 10.48 | 10.61 | 307,574 | -0.30(-2.77%) |
Sep 16, 2011 | 10.98 | 11.05 | 10.83 | 10.91 | 1,148,860 | +0.01(+0.12%) |
Sep 15, 2011 | 11.04 | 11.04 | 10.70 | 10.90 | 338,273 | +0.44(+4.24%) |
Sep 14, 2011 | 10.27 | 10.58 | 10.12 | 10.45 | 321,640 | +0.44(+4.43%) |
Sep 13, 2011 | 9.836 | 10.04 | 9.776 | 10.01 | 546,336 | -0.04(-0.40%) |
Sep 12, 2011 | 9.930 | 10.08 | 9.695 | 10.05 | 911,550 | -0.30(-2.92%) |
Sep 09, 2011 | 10.57 | 10.68 | 10.23 | 10.35 | 803,705 | -0.85(-7.55%) |
Sep 08, 2011 | 11.23 | 11.41 | 11.15 | 11.20 | 195,107 | -0.32(-2.80%) |
Sep 07, 2011 | 11.35 | 11.55 | 11.29 | 11.52 | 338,483 | +0.52(+4.76%) |
Sep 06, 2011 | 10.61 | 11.10 | 10.55 | 11.00 | 522,240 | -0.26(-2.33%) |
Sep 02, 2011 | 11.57 | 11.57 | 11.17 | 11.26 | 151,104 | -0.73(-6.05%) |
Sep 01, 2011 | 12.12 | 12.36 | 11.95 | 11.98 | 176,542 | -0.10(-0.83%) |
Aug 31, 2011 | 12.15 | 12.31 | 11.99 | 12.09 | 264,516 | +0.35(+2.98%) |
Aug 30, 2011 | 11.60 | 11.79 | 11.49 | 11.74 | 390,780 | +0.03(+0.23%) |
Aug 29, 2011 | 11.33 | 11.78 | 11.33 | 11.71 | 203,016 | +0.42(+3.69%) |
Aug 26, 2011 | 10.98 | 11.33 | 10.92 | 11.29 | 220,702 | +0.06(+0.54%) |
Aug 25, 2011 | 11.58 | 11.71 | 11.15 | 11.23 | 347,912 | -0.19(-1.70%) |
Aug 24, 2011 | 11.15 | 11.48 | 11.15 | 11.43 | 375,343 | +0.21(+1.83%) |
Aug 23, 2011 | 10.79 | 11.27 | 10.67 | 11.22 | 291,872 | +0.36(+3.29%) |
Aug 22, 2011 | 11.07 | 11.22 | 10.74 | 10.86 | 1,766,280 | +0.17(+1.54%) |
Aug 19, 2011 | 10.79 | 11.13 | 10.67 | 10.70 | 489,959 | -0.38(-3.40%) |
Aug 18, 2011 | 11.20 | 11.27 | 10.88 | 11.08 | 342,840 | -0.89(-7.41%) |
Aug 17, 2011 | 12.01 | 12.22 | 11.90 | 11.96 | 311,997 | +0.05(+0.39%) |
Aug 16, 2011 | 11.84 | 11.97 | 11.72 | 11.92 | 172,131 | -0.01(-0.06%) |
Aug 15, 2011 | 11.82 | 12.03 | 11.76 | 11.92 | 212,078 | +0.39(+3.38%) |
Aug 12, 2011 | 11.47 | 11.63 | 11.27 | 11.53 | 245,846 | +0.17(+1.45%) |
Aug 11, 2011 | 10.61 | 11.53 | 10.51 | 11.37 | 1,197,807 | +0.37(+3.37%) |
Aug 10, 2011 | 11.51 | 11.51 | 10.91 | 11.00 | 972,390 | -1.33(-10.78%) |
Aug 09, 2011 | 11.41 | 12.39 | 11.57 | 12.33 | 1,761,338 | +0.79(+6.88%) |
Aug 08, 2011 | 11.41 | 11.59 | 10.96 | 11.53 | 1,002,525 | -0.27(-2.30%) |
Aug 05, 2011 | 12.08 | 12.13 | 11.37 | 11.80 | 417,520 | +0.39(+3.42%) |
Aug 04, 2011 | 11.80 | 11.82 | 11.34 | 11.41 | 449,675 | -0.81(-6.60%) |
Aug 03, 2011 | 12.25 | 12.32 | 11.94 | 12.22 | 389,037 | +0.28(+2.38%) |
Aug 02, 2011 | 12.09 | 12.27 | 11.91 | 11.94 | 356,018 | -0.49(-3.94%) |
Aug 01, 2011 | 12.97 | 13.00 | 12.23 | 12.43 | 537,499 | -0.69(-5.24%) |
Jul 29, 2011 | 12.95 | 13.25 | 12.88 | 13.11 | 115,098 | +0.22(+1.75%) |
Jul 28, 2011 | 12.97 | 13.13 | 12.87 | 12.89 | 103,673 | -0.21(-1.62%) |
Jul 27, 2011 | 13.34 | 13.34 | 13.08 | 13.10 | 160,689 | -0.44(-3.27%) |
Jul 26, 2011 | 13.59 | 13.63 | 13.48 | 13.54 | 78,019 | -0.13(-0.92%) |
Jul 25, 2011 | 13.62 | 13.78 | 13.58 | 13.67 | 94,623 | -0.17(-1.24%) |
Jul 22, 2011 | 13.84 | 13.84 | 13.73 | 13.84 | 392,895 | +0.15(+1.06%) |
Jul 21, 2011 | 13.56 | 13.82 | 13.49 | 13.70 | 188,175 | +0.31(+2.32%) |
Jul 20, 2011 | 13.36 | 13.48 | 13.25 | 13.38 | 171,372 | +0.21(+1.61%) |
Jul 19, 2011 | 13.23 | 13.32 | 13.08 | 13.17 | 325,947 | +0.45(+3.53%) |
Jul 18, 2011 | 12.89 | 12.89 | 12.63 | 12.72 | 338,308 | -0.22(-1.74%) |
Jul 15, 2011 | 12.97 | 13.06 | 12.89 | 12.95 | 242,590 | +0.00(+0.00%) |
Jul 14, 2011 | 13.22 | 13.23 | 12.86 | 12.95 | 1,025,005 | -0.11(-0.86%) |
Jul 13, 2011 | 13.05 | 13.25 | 12.92 | 13.06 | 236,276 | +0.27(+2.12%) |
Jul 12, 2011 | 12.74 | 12.97 | 12.67 | 12.79 | 517,353 | -0.36(-2.72%) |
Jul 11, 2011 | 13.13 | 13.25 | 12.93 | 13.15 | 431,321 | -0.49(-3.59%) |
Jul 08, 2011 | 13.62 | 13.69 | 13.48 | 13.64 | 226,084 | -0.67(-4.67%) |
Jul 07, 2011 | 14.27 | 14.36 | 14.24 | 14.30 | 139,141 | +0.21(+1.45%) |
Jul 06, 2011 | 14.18 | 14.21 | 14.03 | 14.10 | 388,953 | -0.33(-2.29%) |
Jul 05, 2011 | 14.57 | 14.58 | 14.36 | 14.43 | 154,451 | -0.49(-3.28%) |