Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.71 | 11.85 | 11.57 | 11.59 | 84,446 | -0.32(-2.71%) |
Sep 29, 2011 | 11.82 | 11.95 | 11.55 | 11.92 | 43,851 | +0.40(+3.44%) |
Sep 28, 2011 | 11.92 | 12.01 | 11.52 | 11.52 | 40,145 | -0.39(-3.24%) |
Sep 27, 2011 | 12.15 | 12.22 | 11.75 | 11.91 | 68,967 | -0.07(-0.57%) |
Sep 26, 2011 | 11.76 | 12.04 | 11.72 | 11.97 | 48,732 | +0.23(+2.00%) |
Sep 23, 2011 | 11.67 | 11.91 | 11.61 | 11.74 | 31,852 | +0.13(+1.08%) |
Sep 22, 2011 | 11.71 | 11.93 | 11.59 | 11.61 | 79,222 | -0.24(-2.02%) |
Sep 21, 2011 | 12.06 | 12.08 | 11.85 | 11.85 | 64,155 | -0.13(-1.09%) |
Sep 20, 2011 | 12.24 | 12.38 | 11.98 | 11.98 | 46,031 | -0.18(-1.50%) |
Sep 19, 2011 | 12.21 | 12.40 | 12.08 | 12.17 | 40,349 | -0.15(-1.19%) |
Sep 16, 2011 | 12.31 | 12.32 | 12.05 | 12.31 | 85,263 | +0.13(+1.04%) |
Sep 15, 2011 | 12.33 | 12.33 | 12.08 | 12.19 | 27,029 | -0.03(-0.21%) |
Sep 14, 2011 | 12.14 | 12.27 | 11.98 | 12.21 | 75,389 | +0.15(+1.22%) |
Sep 13, 2011 | 12.04 | 12.10 | 11.90 | 12.06 | 56,417 | +0.09(+0.76%) |
Sep 12, 2011 | 11.45 | 12.02 | 11.45 | 11.97 | 76,609 | +0.34(+2.96%) |
Sep 09, 2011 | 11.74 | 11.81 | 11.53 | 11.63 | 75,219 | -0.11(-0.95%) |
Sep 08, 2011 | 12.05 | 12.05 | 11.66 | 11.74 | 49,887 | -0.39(-3.25%) |
Sep 07, 2011 | 11.85 | 12.17 | 11.62 | 12.14 | 75,413 | +0.44(+3.76%) |
Sep 06, 2011 | 11.28 | 11.75 | 11.26 | 11.70 | 67,861 | +0.30(+2.62%) |
Sep 02, 2011 | 11.52 | 11.85 | 11.39 | 11.40 | 85,595 | -0.24(-2.09%) |
Sep 01, 2011 | 11.89 | 12.17 | 11.61 | 11.64 | 53,262 | -0.35(-2.95%) |
Aug 31, 2011 | 12.26 | 12.29 | 11.95 | 11.99 | 60,687 | -0.21(-1.74%) |
Aug 30, 2011 | 12.18 | 12.26 | 11.97 | 12.21 | 26,840 | -0.04(-0.33%) |
Aug 29, 2011 | 11.84 | 12.25 | 11.84 | 12.25 | 51,980 | +0.50(+4.22%) |
Aug 26, 2011 | 11.66 | 11.97 | 11.59 | 11.75 | 48,557 | +0.05(+0.43%) |
Aug 25, 2011 | 12.05 | 12.11 | 11.62 | 11.70 | 54,325 | -0.31(-2.54%) |
Aug 24, 2011 | 11.79 | 12.04 | 11.64 | 12.01 | 41,888 | +0.12(+1.01%) |
Aug 23, 2011 | 11.49 | 11.89 | 11.40 | 11.89 | 113,952 | +0.40(+3.49%) |
Aug 22, 2011 | 11.79 | 11.79 | 11.44 | 11.49 | 22,486 | +0.09(+0.79%) |
Aug 19, 2011 | 11.39 | 11.67 | 11.39 | 11.40 | 78,996 | -0.04(-0.39%) |
Aug 18, 2011 | 11.62 | 11.75 | 11.43 | 11.44 | 75,235 | -0.33(-2.81%) |
Aug 17, 2011 | 11.79 | 11.98 | 11.74 | 11.77 | 27,515 | +0.10(+0.86%) |
Aug 16, 2011 | 11.96 | 11.96 | 11.56 | 11.67 | 50,456 | -0.26(-2.14%) |
Aug 15, 2011 | 11.77 | 11.99 | 11.71 | 11.93 | 26,414 | +0.37(+3.16%) |
Aug 12, 2011 | 12.02 | 12.07 | 11.54 | 11.56 | 50,454 | -0.39(-3.27%) |
Aug 11, 2011 | 11.48 | 12.13 | 11.48 | 11.95 | 78,189 | +0.56(+4.92%) |
Aug 10, 2011 | 11.88 | 11.98 | 11.39 | 11.39 | 138,509 | -0.81(-6.61%) |
Aug 09, 2011 | 11.97 | 12.27 | 11.35 | 12.20 | 91,855 | +0.68(+5.87%) |
Aug 08, 2011 | 11.76 | 12.07 | 11.52 | 11.52 | 125,818 | -0.38(-3.20%) |
Aug 05, 2011 | 11.95 | 12.10 | 11.87 | 11.90 | 34,382 | -0.02(-0.17%) |
Aug 04, 2011 | 12.13 | 12.30 | 11.89 | 11.92 | 43,466 | -0.36(-2.93%) |
Aug 03, 2011 | 12.10 | 12.32 | 11.94 | 12.28 | 55,897 | +0.24(+2.00%) |
Aug 02, 2011 | 12.08 | 12.27 | 11.93 | 12.04 | 39,932 | -0.05(-0.37%) |
Aug 01, 2011 | 12.16 | 12.17 | 12.03 | 12.09 | 38,612 | +0.02(+0.17%) |
Jul 29, 2011 | 11.83 | 12.37 | 11.82 | 12.07 | 92,906 | +0.11(+0.92%) |
Jul 28, 2011 | 11.83 | 11.96 | 11.81 | 11.96 | 26,274 | +0.19(+1.62%) |
Jul 27, 2011 | 11.93 | 11.97 | 11.74 | 11.77 | 54,137 | -0.18(-1.51%) |
Jul 26, 2011 | 12.12 | 12.21 | 11.91 | 11.95 | 92,634 | -0.19(-1.53%) |
Jul 25, 2011 | 12.26 | 12.33 | 12.09 | 12.13 | 20,868 | -0.29(-2.34%) |
Jul 22, 2011 | 12.46 | 12.46 | 12.27 | 12.42 | 19,008 | -0.04(-0.32%) |
Jul 21, 2011 | 12.37 | 12.48 | 12.18 | 12.46 | 82,847 | +0.17(+1.38%) |
Jul 20, 2011 | 12.45 | 12.45 | 12.28 | 12.29 | 24,121 | -0.13(-1.01%) |
Jul 19, 2011 | 12.06 | 12.45 | 12.01 | 12.42 | 42,225 | +0.42(+3.51%) |
Jul 18, 2011 | 12.09 | 12.19 | 11.97 | 12.00 | 13,304 | -0.15(-1.24%) |
Jul 15, 2011 | 11.95 | 12.20 | 11.95 | 12.15 | 41,988 | +0.22(+1.85%) |
Jul 14, 2011 | 12.20 | 12.20 | 11.90 | 11.93 | 27,187 | -0.22(-1.77%) |
Jul 13, 2011 | 12.34 | 12.34 | 11.72 | 12.14 | 142,510 | -0.07(-0.57%) |
Jul 12, 2011 | 12.21 | 12.44 | 12.17 | 12.21 | 41,662 | +0.03(+0.25%) |
Jul 11, 2011 | 12.21 | 12.34 | 12.15 | 12.18 | 30,537 | -0.16(-1.26%) |
Jul 08, 2011 | 12.39 | 12.40 | 12.07 | 12.34 | 17,372 | -0.20(-1.56%) |
Jul 07, 2011 | 12.48 | 12.54 | 12.46 | 12.53 | 39,729 | +0.11(+0.89%) |
Jul 06, 2011 | 12.24 | 12.44 | 12.14 | 12.42 | 24,359 | +0.13(+1.06%) |
Jul 05, 2011 | 12.35 | 12.35 | 12.16 | 12.29 | 18,745 | -0.05(-0.45%) |