Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.31 | 10.40 | 9.510 | 9.750 | 355,079 | -0.91(-8.54%) |
Sep 29, 2011 | 11.20 | 11.20 | 10.40 | 10.66 | 93,221 | -0.21(-1.93%) |
Sep 28, 2011 | 11.71 | 11.76 | 10.84 | 10.87 | 104,464 | -0.81(-6.93%) |
Sep 27, 2011 | 11.88 | 12.20 | 11.47 | 11.68 | 150,500 | +0.22(+1.92%) |
Sep 26, 2011 | 11.51 | 11.56 | 11.00 | 11.46 | 84,548 | +0.10(+0.88%) |
Sep 23, 2011 | 11.14 | 11.51 | 10.65 | 11.36 | 193,627 | +0.21(+1.88%) |
Sep 22, 2011 | 11.15 | 11.44 | 10.73 | 11.15 | 143,608 | -0.49(-4.21%) |
Sep 21, 2011 | 12.44 | 12.53 | 11.60 | 11.64 | 128,787 | -0.71(-5.75%) |
Sep 20, 2011 | 12.54 | 13.25 | 12.28 | 12.35 | 294,918 | -0.09(-0.72%) |
Sep 19, 2011 | 12.60 | 12.75 | 12.07 | 12.44 | 142,331 | -0.31(-2.43%) |
Sep 16, 2011 | 13.08 | 13.16 | 12.50 | 12.75 | 142,259 | -0.29(-2.22%) |
Sep 15, 2011 | 12.38 | 13.18 | 12.32 | 13.04 | 420,850 | +0.83(+6.80%) |
Sep 14, 2011 | 11.60 | 12.36 | 11.50 | 12.21 | 275,700 | +0.68(+5.90%) |
Sep 13, 2011 | 11.85 | 11.91 | 11.33 | 11.53 | 176,060 | -0.17(-1.45%) |
Sep 12, 2011 | 11.39 | 11.97 | 11.31 | 11.70 | 174,303 | +0.06(+0.52%) |
Sep 09, 2011 | 11.98 | 13.08 | 11.57 | 11.64 | 207,927 | -0.33(-2.76%) |
Sep 08, 2011 | 11.90 | 12.26 | 11.65 | 11.97 | 113,701 | -0.19(-1.56%) |
Sep 07, 2011 | 11.79 | 12.53 | 11.79 | 12.16 | 121,277 | +0.59(+5.10%) |
Sep 06, 2011 | 11.11 | 11.61 | 10.91 | 11.57 | 99,462 | -0.16(-1.36%) |
Sep 02, 2011 | 11.91 | 12.07 | 11.53 | 11.73 | 108,426 | -0.44(-3.62%) |
Sep 01, 2011 | 12.94 | 12.98 | 12.08 | 12.17 | 129,867 | -0.71(-5.51%) |
Aug 31, 2011 | 13.00 | 13.38 | 12.60 | 12.88 | 143,498 | -0.01(-0.08%) |
Aug 30, 2011 | 12.65 | 13.00 | 12.01 | 12.89 | 206,711 | +0.17(+1.34%) |
Aug 29, 2011 | 12.05 | 13.00 | 11.99 | 12.72 | 224,873 | +0.88(+7.43%) |
Aug 26, 2011 | 11.50 | 12.04 | 11.29 | 11.84 | 162,490 | +0.19(+1.63%) |
Aug 25, 2011 | 12.13 | 12.15 | 11.59 | 11.65 | 176,064 | -0.36(-3.00%) |
Aug 24, 2011 | 11.93 | 12.24 | 11.64 | 12.01 | 407,238 | +0.08(+0.67%) |
Aug 23, 2011 | 10.99 | 11.96 | 10.53 | 11.93 | 343,198 | +1.06(+9.75%) |
Aug 22, 2011 | 10.34 | 11.10 | 10.25 | 10.87 | 521,561 | +1.12(+11.49%) |
Aug 19, 2011 | 10.50 | 10.55 | 9.440 | 9.750 | 737,467 | -0.87(-8.19%) |
Aug 18, 2011 | 12.20 | 12.20 | 10.44 | 10.62 | 561,081 | -2.09(-16.44%) |
Aug 17, 2011 | 13.00 | 13.10 | 12.56 | 12.71 | 189,470 | -0.29(-2.23%) |
Aug 16, 2011 | 13.58 | 13.58 | 12.76 | 13.00 | 240,575 | -0.78(-5.66%) |
Aug 15, 2011 | 13.49 | 13.90 | 13.35 | 13.78 | 202,051 | +0.44(+3.30%) |
Aug 12, 2011 | 13.96 | 13.98 | 13.10 | 13.34 | 335,897 | -0.40(-2.91%) |
Aug 11, 2011 | 12.61 | 13.98 | 12.55 | 13.74 | 319,796 | +1.11(+8.79%) |
Aug 10, 2011 | 12.81 | 13.05 | 12.35 | 12.63 | 466,305 | -0.43(-3.29%) |
Aug 09, 2011 | 12.90 | 13.11 | 12.00 | 13.06 | 446,083 | +1.19(+10.03%) |
Aug 08, 2011 | 12.25 | 12.79 | 11.72 | 11.87 | 534,630 | -1.16(-8.90%) |
Aug 05, 2011 | 13.67 | 14.15 | 12.81 | 13.03 | 993,322 | +0.23(+1.80%) |
Aug 04, 2011 | 13.71 | 13.94 | 12.63 | 12.80 | 847,674 | -1.30(-9.22%) |
Aug 03, 2011 | 14.45 | 14.49 | 13.76 | 14.10 | 527,938 | -0.42(-2.89%) |
Aug 02, 2011 | 14.78 | 15.10 | 14.41 | 14.52 | 617,284 | -1.48(-9.25%) |
Aug 01, 2011 | 16.04 | 16.40 | 15.01 | 16.00 | 630,474 | +1.18(+7.96%) |
Jul 29, 2011 | 14.43 | 15.12 | 14.30 | 14.82 | 383,521 | +0.09(+0.61%) |
Jul 28, 2011 | 15.55 | 15.55 | 14.58 | 14.73 | 584,904 | -0.92(-5.88%) |
Jul 27, 2011 | 16.52 | 16.52 | 15.55 | 15.65 | 447,898 | -0.97(-5.84%) |
Jul 26, 2011 | 16.78 | 17.13 | 16.58 | 16.62 | 155,878 | -0.09(-0.54%) |
Jul 25, 2011 | 17.42 | 17.44 | 16.22 | 16.71 | 508,023 | -1.12(-6.28%) |
Jul 22, 2011 | 17.75 | 17.98 | 17.71 | 17.83 | 104,066 | +0.06(+0.34%) |
Jul 21, 2011 | 18.08 | 18.14 | 17.36 | 17.77 | 201,196 | -0.18(-1.00%) |
Jul 20, 2011 | 19.11 | 19.15 | 17.55 | 17.95 | 432,474 | -1.10(-5.77%) |
Jul 19, 2011 | 17.24 | 19.14 | 17.15 | 19.05 | 396,398 | +2.01(+11.80%) |
Jul 18, 2011 | 17.58 | 17.62 | 16.72 | 17.04 | 201,929 | -0.59(-3.36%) |
Jul 15, 2011 | 17.66 | 17.79 | 17.37 | 17.63 | 113,170 | +0.13(+0.76%) |
Jul 14, 2011 | 17.77 | 18.22 | 17.33 | 17.50 | 184,401 | -0.21(-1.21%) |
Jul 13, 2011 | 17.55 | 18.60 | 17.46 | 17.71 | 374,778 | +0.23(+1.29%) |
Jul 12, 2011 | 18.00 | 18.16 | 17.26 | 17.49 | 169,078 | -0.32(-1.80%) |
Jul 11, 2011 | 17.58 | 18.17 | 16.96 | 17.81 | 261,775 | +0.16(+0.91%) |
Jul 08, 2011 | 17.45 | 18.00 | 17.21 | 17.65 | 168,731 | -0.15(-0.84%) |
Jul 07, 2011 | 18.09 | 18.22 | 17.37 | 17.80 | 217,810 | +0.02(+0.11%) |
Jul 06, 2011 | 16.75 | 17.90 | 16.70 | 17.78 | 211,317 | +0.97(+5.77%) |
Jul 05, 2011 | 16.87 | 17.81 | 16.57 | 16.81 | 739,711 | -1.16(-6.46%) |