Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.85 | 11.09 | 10.71 | 10.73 | 195,932 | -0.34(-3.06%) |
Sep 29, 2011 | 10.85 | 11.07 | 10.63 | 11.07 | 115,980 | +0.52(+4.97%) |
Sep 28, 2011 | 11.24 | 11.26 | 10.49 | 10.55 | 193,221 | -0.73(-6.48%) |
Sep 27, 2011 | 11.47 | 11.71 | 11.05 | 11.28 | 275,838 | +0.08(+0.71%) |
Sep 26, 2011 | 10.78 | 11.25 | 10.63 | 11.20 | 124,377 | +0.55(+5.18%) |
Sep 23, 2011 | 10.39 | 10.69 | 10.37 | 10.65 | 167,750 | +0.28(+2.69%) |
Sep 22, 2011 | 10.13 | 10.57 | 10.10 | 10.37 | 330,692 | -0.09(-0.89%) |
Sep 21, 2011 | 11.20 | 11.32 | 10.37 | 10.46 | 412,733 | -0.72(-6.42%) |
Sep 20, 2011 | 11.36 | 11.58 | 11.17 | 11.18 | 172,744 | -0.15(-1.35%) |
Sep 19, 2011 | 11.54 | 11.54 | 11.29 | 11.33 | 202,404 | -0.27(-2.29%) |
Sep 16, 2011 | 11.91 | 12.01 | 11.50 | 11.60 | 859,849 | -0.23(-1.97%) |
Sep 15, 2011 | 11.53 | 11.87 | 11.36 | 11.83 | 201,223 | +0.43(+3.79%) |
Sep 14, 2011 | 11.39 | 11.53 | 11.04 | 11.40 | 180,393 | +0.15(+1.36%) |
Sep 13, 2011 | 11.09 | 11.42 | 10.99 | 11.24 | 173,924 | +0.23(+2.11%) |
Sep 12, 2011 | 10.63 | 11.15 | 10.63 | 11.01 | 250,655 | +0.27(+2.53%) |
Sep 09, 2011 | 10.90 | 11.02 | 10.59 | 10.74 | 143,249 | -0.31(-2.82%) |
Sep 08, 2011 | 11.40 | 11.51 | 10.94 | 11.05 | 85,369 | -0.47(-4.09%) |
Sep 07, 2011 | 11.11 | 11.56 | 11.10 | 11.52 | 102,418 | +0.63(+5.79%) |
Sep 06, 2011 | 10.50 | 10.96 | 10.50 | 10.89 | 115,417 | +0.02(+0.18%) |
Sep 02, 2011 | 11.36 | 11.62 | 10.86 | 10.87 | 154,903 | -0.76(-6.56%) |
Sep 01, 2011 | 12.36 | 12.46 | 11.57 | 11.63 | 138,548 | -0.68(-5.55%) |
Aug 31, 2011 | 12.37 | 12.41 | 12.04 | 12.32 | 164,377 | +0.05(+0.43%) |
Aug 30, 2011 | 12.31 | 12.45 | 12.01 | 12.27 | 286,461 | -0.12(-0.96%) |
Aug 29, 2011 | 11.68 | 12.44 | 11.56 | 12.39 | 166,665 | +0.83(+7.18%) |
Aug 26, 2011 | 11.44 | 11.77 | 11.06 | 11.56 | 195,414 | +0.05(+0.46%) |
Aug 25, 2011 | 11.75 | 12.51 | 11.34 | 11.50 | 326,844 | +0.11(+0.99%) |
Aug 24, 2011 | 10.88 | 11.42 | 10.88 | 11.39 | 104,252 | +0.46(+4.19%) |
Aug 23, 2011 | 10.31 | 10.96 | 10.24 | 10.93 | 181,860 | +0.64(+6.19%) |
Aug 22, 2011 | 10.54 | 10.60 | 10.12 | 10.29 | 92,868 | +0.03(+0.32%) |
Aug 19, 2011 | 10.17 | 10.59 | 10.17 | 10.26 | 218,995 | -0.07(-0.71%) |
Aug 18, 2011 | 10.63 | 10.69 | 10.15 | 10.33 | 295,832 | -0.52(-4.83%) |
Aug 17, 2011 | 10.90 | 11.08 | 10.73 | 10.86 | 72,675 | +0.01(+0.12%) |
Aug 16, 2011 | 10.97 | 11.16 | 10.73 | 10.84 | 155,478 | -0.21(-1.86%) |
Aug 15, 2011 | 10.97 | 11.34 | 10.70 | 11.05 | 209,650 | +0.23(+2.09%) |
Aug 12, 2011 | 11.25 | 11.59 | 10.71 | 10.82 | 181,527 | -0.31(-2.80%) |
Aug 11, 2011 | 10.66 | 11.24 | 10.42 | 11.14 | 203,595 | +0.56(+5.27%) |
Aug 10, 2011 | 11.48 | 12.20 | 10.52 | 10.58 | 219,361 | -1.22(-10.35%) |
Aug 09, 2011 | 11.64 | 11.91 | 10.61 | 11.80 | 304,978 | +0.50(+4.41%) |
Aug 08, 2011 | 12.01 | 12.58 | 11.20 | 11.30 | 368,414 | -1.11(-8.94%) |
Aug 05, 2011 | 12.39 | 12.68 | 11.99 | 12.41 | 255,049 | +0.15(+1.25%) |
Aug 04, 2011 | 12.52 | 12.60 | 12.26 | 12.26 | 267,737 | -0.43(-3.35%) |
Aug 03, 2011 | 12.43 | 12.70 | 12.18 | 12.68 | 166,001 | +0.28(+2.29%) |
Aug 02, 2011 | 12.51 | 12.67 | 12.30 | 12.40 | 244,335 | -0.19(-1.52%) |
Aug 01, 2011 | 12.67 | 12.67 | 12.45 | 12.59 | 143,294 | +0.06(+0.47%) |
Jul 29, 2011 | 12.16 | 12.58 | 12.16 | 12.53 | 358,618 | +0.20(+1.60%) |
Jul 28, 2011 | 12.26 | 12.41 | 12.20 | 12.33 | 112,687 | +0.07(+0.59%) |
Jul 27, 2011 | 12.64 | 12.72 | 12.19 | 12.26 | 233,253 | -0.42(-3.27%) |
Jul 26, 2011 | 12.24 | 12.82 | 12.24 | 12.68 | 159,570 | +0.40(+3.27%) |
Jul 25, 2011 | 11.05 | 12.45 | 11.05 | 12.28 | 163,805 | +0.67(+5.79%) |
Jul 22, 2011 | 11.64 | 11.72 | 11.45 | 11.60 | 94,195 | -0.11(-0.96%) |
Jul 21, 2011 | 11.56 | 11.85 | 11.48 | 11.72 | 94,207 | +0.22(+1.89%) |
Jul 20, 2011 | 11.48 | 11.59 | 11.38 | 11.50 | 57,039 | +0.06(+0.52%) |
Jul 19, 2011 | 11.21 | 11.45 | 11.18 | 11.44 | 124,407 | +0.28(+2.54%) |
Jul 18, 2011 | 11.38 | 11.46 | 11.06 | 11.16 | 88,182 | -0.28(-2.48%) |
Jul 15, 2011 | 11.54 | 11.78 | 11.37 | 11.44 | 126,304 | -0.09(-0.80%) |
Jul 14, 2011 | 11.96 | 12.09 | 11.50 | 11.53 | 104,903 | -0.37(-3.10%) |
Jul 13, 2011 | 11.87 | 12.04 | 11.83 | 11.90 | 104,427 | +0.10(+0.84%) |
Jul 12, 2011 | 11.77 | 11.96 | 11.75 | 11.80 | 101,008 | +0.01(+0.06%) |
Jul 11, 2011 | 12.03 | 12.21 | 11.77 | 11.79 | 119,004 | -0.38(-3.09%) |
Jul 08, 2011 | 12.49 | 12.56 | 12.11 | 12.17 | 100,660 | -0.53(-4.20%) |
Jul 07, 2011 | 12.47 | 12.81 | 12.44 | 12.70 | 93,620 | +0.33(+2.66%) |
Jul 06, 2011 | 12.25 | 12.38 | 12.18 | 12.37 | 84,468 | +0.07(+0.59%) |
Jul 05, 2011 | 12.47 | 12.55 | 12.21 | 12.30 | 169,125 | -0.22(-1.74%) |