Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.10 | 11.34 | 11.08 | 11.12 | 32,151 | -0.13(-1.16%) |
Sep 29, 2011 | 11.40 | 11.53 | 11.16 | 11.25 | 21,578 | -0.08(-0.71%) |
Sep 28, 2011 | 11.56 | 11.67 | 11.33 | 11.33 | 37,380 | +0.03(+0.27%) |
Sep 27, 2011 | 11.39 | 11.64 | 11.30 | 11.30 | 35,430 | +0.47(+4.34%) |
Sep 26, 2011 | 10.85 | 11.04 | 10.79 | 10.83 | 27,962 | +0.04(+0.37%) |
Sep 23, 2011 | 10.53 | 10.84 | 10.53 | 10.79 | 29,596 | +0.06(+0.56%) |
Sep 22, 2011 | 10.47 | 10.75 | 10.37 | 10.73 | 31,029 | -0.30(-2.72%) |
Sep 21, 2011 | 11.19 | 11.30 | 10.95 | 11.03 | 22,758 | -0.15(-1.34%) |
Sep 20, 2011 | 10.96 | 11.25 | 10.96 | 11.18 | 22,435 | +0.28(+2.57%) |
Sep 19, 2011 | 10.80 | 11.05 | 10.65 | 10.90 | 27,708 | -0.30(-2.68%) |
Sep 16, 2011 | 11.22 | 11.30 | 11.10 | 11.20 | 15,093 | -0.26(-2.27%) |
Sep 15, 2011 | 11.32 | 11.49 | 11.26 | 11.46 | 22,219 | +0.42(+3.80%) |
Sep 14, 2011 | 11.07 | 11.23 | 10.93 | 11.04 | 12,178 | +0.21(+1.94%) |
Sep 13, 2011 | 10.81 | 10.95 | 10.73 | 10.83 | 70,160 | +0.08(+0.74%) |
Sep 12, 2011 | 10.71 | 10.90 | 10.65 | 10.75 | 13,539 | -0.17(-1.56%) |
Sep 09, 2011 | 11.13 | 11.13 | 10.87 | 10.92 | 35,655 | -0.30(-2.67%) |
Sep 08, 2011 | 11.23 | 11.43 | 11.22 | 11.22 | 26,401 | +0.03(+0.27%) |
Sep 07, 2011 | 11.15 | 11.28 | 11.07 | 11.19 | 22,132 | +0.17(+1.54%) |
Sep 06, 2011 | 10.94 | 11.07 | 10.77 | 11.02 | 88,219 | -0.22(-1.96%) |
Sep 02, 2011 | 11.28 | 11.44 | 11.23 | 11.24 | 17,733 | +0.02(+0.18%) |
Sep 01, 2011 | 11.24 | 11.38 | 11.21 | 11.22 | 16,878 | -0.18(-1.58%) |
Aug 31, 2011 | 11.35 | 11.47 | 11.25 | 11.40 | 37,550 | +0.35(+3.17%) |
Aug 30, 2011 | 10.86 | 11.06 | 10.78 | 11.05 | 20,184 | +0.05(+0.45%) |
Aug 29, 2011 | 10.89 | 11.15 | 10.89 | 11.00 | 12,188 | +0.18(+1.66%) |
Aug 26, 2011 | 10.73 | 10.97 | 10.64 | 10.82 | 28,182 | +0.02(+0.19%) |
Aug 25, 2011 | 10.87 | 10.95 | 10.76 | 10.80 | 21,576 | -0.25(-2.26%) |
Aug 24, 2011 | 10.88 | 11.09 | 10.83 | 11.05 | 20,153 | +0.00(+0.00%) |
Aug 23, 2011 | 10.91 | 11.21 | 10.89 | 11.05 | 28,520 | +0.17(+1.56%) |
Aug 22, 2011 | 10.99 | 11.04 | 10.80 | 10.88 | 23,851 | -0.01(-0.09%) |
Aug 19, 2011 | 10.84 | 11.06 | 10.78 | 10.89 | 16,146 | -0.29(-2.59%) |
Aug 18, 2011 | 11.00 | 11.28 | 11.00 | 11.18 | 18,442 | -0.53(-4.53%) |
Aug 17, 2011 | 11.66 | 11.78 | 11.55 | 11.71 | 62,918 | -0.06(-0.51%) |
Aug 16, 2011 | 11.63 | 11.87 | 11.57 | 11.77 | 24,277 | -0.02(-0.17%) |
Aug 15, 2011 | 11.80 | 11.89 | 11.77 | 11.79 | 18,388 | +0.09(+0.77%) |
Aug 12, 2011 | 11.69 | 11.95 | 11.61 | 11.70 | 30,154 | +0.20(+1.74%) |
Aug 11, 2011 | 11.08 | 11.67 | 11.08 | 11.50 | 37,963 | +0.44(+3.98%) |
Aug 10, 2011 | 11.35 | 11.42 | 11.06 | 11.06 | 51,889 | -0.62(-5.31%) |
Aug 09, 2011 | 11.43 | 11.72 | 11.13 | 11.68 | 74,744 | +0.68(+6.18%) |
Aug 08, 2011 | 11.54 | 11.54 | 11.00 | 11.00 | 51,945 | -1.15(-9.47%) |
Aug 05, 2011 | 11.98 | 12.15 | 11.71 | 12.15 | 29,024 | +0.46(+3.93%) |
Aug 04, 2011 | 12.18 | 12.18 | 11.69 | 11.69 | 35,630 | -0.93(-7.37%) |
Aug 03, 2011 | 12.65 | 12.74 | 12.49 | 12.62 | 13,351 | -0.18(-1.41%) |
Aug 02, 2011 | 12.76 | 12.87 | 12.69 | 12.80 | 16,281 | -0.07(-0.54%) |
Aug 01, 2011 | 13.10 | 13.10 | 12.71 | 12.87 | 13,514 | -0.17(-1.30%) |
Jul 29, 2011 | 12.95 | 13.24 | 12.95 | 13.04 | 38,844 | +0.04(+0.31%) |
Jul 28, 2011 | 13.12 | 13.19 | 13.00 | 13.00 | 17,049 | -0.23(-1.74%) |
Jul 27, 2011 | 13.37 | 13.37 | 13.10 | 13.23 | 14,333 | -0.07(-0.53%) |
Jul 26, 2011 | 13.32 | 13.38 | 13.25 | 13.30 | 19,450 | -0.05(-0.37%) |
Jul 25, 2011 | 13.40 | 13.48 | 13.35 | 13.35 | 12,531 | +0.01(+0.07%) |
Jul 22, 2011 | 13.31 | 13.34 | 13.29 | 13.34 | 75,301 | +0.02(+0.15%) |
Jul 21, 2011 | 13.35 | 13.35 | 13.18 | 13.32 | 80,288 | +0.18(+1.37%) |
Jul 20, 2011 | 13.09 | 13.16 | 13.07 | 13.14 | 20,479 | +0.13(+1.00%) |
Jul 19, 2011 | 12.94 | 13.14 | 12.94 | 13.01 | 26,781 | +0.12(+0.93%) |
Jul 18, 2011 | 12.75 | 12.89 | 12.75 | 12.89 | 8,933 | +0.02(+0.16%) |
Jul 15, 2011 | 12.85 | 13.02 | 12.84 | 12.87 | 36,085 | +0.01(+0.08%) |
Jul 14, 2011 | 13.05 | 13.09 | 12.86 | 12.86 | 13,740 | -0.17(-1.30%) |
Jul 13, 2011 | 12.91 | 13.40 | 12.91 | 13.03 | 22,618 | +0.31(+2.44%) |
Jul 12, 2011 | 12.67 | 12.90 | 12.67 | 12.72 | 34,892 | -0.06(-0.47%) |
Jul 11, 2011 | 12.82 | 12.82 | 12.67 | 12.78 | 13,758 | -0.34(-2.59%) |
Jul 08, 2011 | 13.14 | 13.26 | 13.09 | 13.12 | 12,051 | -0.10(-0.76%) |
Jul 07, 2011 | 13.22 | 13.34 | 13.22 | 13.22 | 12,863 | +0.15(+1.15%) |
Jul 06, 2011 | 13.15 | 13.19 | 13.06 | 13.07 | 18,991 | +0.03(+0.23%) |
Jul 05, 2011 | 13.00 | 13.07 | 12.92 | 13.04 | 20,692 | +0.12(+0.93%) |