Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.34 | 11.44 | 11.20 | 11.20 | 728,941 | -0.29(-2.55%) |
Sep 29, 2011 | 11.61 | 11.65 | 11.28 | 11.50 | 920,844 | +0.09(+0.77%) |
Sep 28, 2011 | 11.71 | 11.74 | 11.39 | 11.41 | 448,145 | -0.26(-2.24%) |
Sep 27, 2011 | 11.78 | 11.88 | 11.61 | 11.67 | 1,592,008 | +0.14(+1.22%) |
Sep 26, 2011 | 11.39 | 11.55 | 11.20 | 11.53 | 1,520,875 | +0.26(+2.27%) |
Sep 23, 2011 | 11.13 | 11.33 | 11.13 | 11.27 | 690,451 | +0.07(+0.59%) |
Sep 22, 2011 | 11.25 | 11.34 | 11.05 | 11.21 | 2,318,659 | -0.36(-3.08%) |
Sep 21, 2011 | 11.92 | 11.96 | 11.56 | 11.56 | 558,603 | -0.36(-3.05%) |
Sep 20, 2011 | 12.03 | 12.13 | 11.92 | 11.93 | 367,480 | -0.05(-0.41%) |
Sep 19, 2011 | 11.87 | 12.03 | 11.81 | 11.98 | 773,301 | -0.17(-1.43%) |
Sep 16, 2011 | 12.15 | 12.20 | 12.04 | 12.15 | 766,059 | +0.06(+0.51%) |
Sep 15, 2011 | 12.02 | 12.10 | 11.91 | 12.09 | 2,553,363 | +0.19(+1.60%) |
Sep 14, 2011 | 11.80 | 12.03 | 11.63 | 11.90 | 496,079 | +0.17(+1.48%) |
Sep 13, 2011 | 11.65 | 11.77 | 11.58 | 11.72 | 393,926 | +0.11(+0.96%) |
Sep 12, 2011 | 11.39 | 11.62 | 11.36 | 11.61 | 685,610 | +0.07(+0.65%) |
Sep 09, 2011 | 11.73 | 11.76 | 11.47 | 11.54 | 879,615 | -0.31(-2.62%) |
Sep 08, 2011 | 11.91 | 12.03 | 11.83 | 11.85 | 697,845 | -0.13(-1.10%) |
Sep 07, 2011 | 11.82 | 11.98 | 11.78 | 11.98 | 520,065 | +0.35(+3.02%) |
Sep 06, 2011 | 11.37 | 11.64 | 11.36 | 11.63 | 1,069,222 | -0.08(-0.67%) |
Sep 02, 2011 | 11.78 | 11.85 | 11.68 | 11.71 | 1,578,530 | -0.33(-2.75%) |
Sep 01, 2011 | 12.20 | 12.29 | 12.03 | 12.04 | 485,580 | -0.13(-1.09%) |
Aug 31, 2011 | 12.22 | 12.32 | 12.09 | 12.17 | 1,244,947 | +0.04(+0.34%) |
Aug 30, 2011 | 12.06 | 12.21 | 11.95 | 12.13 | 1,039,028 | +0.03(+0.27%) |
Aug 29, 2011 | 11.89 | 12.10 | 11.89 | 12.10 | 1,432,108 | +0.37(+3.14%) |
Aug 26, 2011 | 11.47 | 11.77 | 11.30 | 11.73 | 701,146 | +0.19(+1.69%) |
Aug 25, 2011 | 11.78 | 11.85 | 11.51 | 11.53 | 585,000 | -0.19(-1.62%) |
Aug 24, 2011 | 11.54 | 11.74 | 11.51 | 11.72 | 2,120,217 | +0.15(+1.32%) |
Aug 23, 2011 | 11.24 | 11.58 | 11.18 | 11.57 | 757,006 | +0.38(+3.44%) |
Aug 22, 2011 | 11.44 | 11.46 | 11.16 | 11.19 | 711,156 | +0.00(+0.00%) |
Aug 19, 2011 | 11.22 | 11.51 | 11.17 | 11.19 | 845,495 | -0.19(-1.63%) |
Aug 18, 2011 | 11.63 | 11.63 | 11.27 | 11.37 | 1,326,841 | -0.55(-4.59%) |
Aug 17, 2011 | 11.99 | 12.08 | 11.82 | 11.92 | 1,771,737 | -0.01(-0.06%) |
Aug 16, 2011 | 11.94 | 12.04 | 11.80 | 11.93 | 532,474 | -0.12(-1.01%) |
Aug 15, 2011 | 11.89 | 12.05 | 11.88 | 12.05 | 832,087 | +0.26(+2.21%) |
Aug 12, 2011 | 11.84 | 11.89 | 11.70 | 11.79 | 2,808,195 | +0.09(+0.76%) |
Aug 11, 2011 | 11.27 | 11.85 | 11.24 | 11.70 | 797,955 | +0.52(+4.64%) |
Aug 10, 2011 | 11.48 | 11.58 | 11.17 | 11.18 | 1,482,952 | -0.50(-4.32%) |
Aug 09, 2011 | 11.87 | 11.68 | 10.96 | 11.68 | 1,746,672 | +0.56(+5.02%) |
Aug 08, 2011 | 11.61 | 11.74 | 11.11 | 11.12 | 2,842,245 | -0.82(-6.86%) |
Aug 05, 2011 | 12.11 | 12.18 | 11.62 | 11.94 | 1,747,112 | -0.05(-0.45%) |
Aug 04, 2011 | 12.46 | 12.46 | 11.98 | 12.00 | 3,227,863 | -0.63(-4.98%) |
Aug 03, 2011 | 12.58 | 12.63 | 12.35 | 12.63 | 1,665,207 | +0.07(+0.59%) |
Aug 02, 2011 | 12.82 | 12.88 | 12.55 | 12.55 | 950,402 | -0.35(-2.69%) |
Aug 01, 2011 | 13.11 | 13.17 | 12.78 | 12.90 | 2,247,875 | -0.02(-0.19%) |
Jul 29, 2011 | 12.90 | 13.05 | 12.82 | 12.92 | 894,333 | -0.10(-0.76%) |
Jul 28, 2011 | 13.07 | 13.18 | 13.00 | 13.02 | 565,286 | -0.04(-0.28%) |
Jul 27, 2011 | 13.30 | 13.30 | 13.05 | 13.06 | 2,825,331 | -0.29(-2.20%) |
Jul 26, 2011 | 13.42 | 13.42 | 13.33 | 13.35 | 652,317 | -0.06(-0.43%) |
Jul 25, 2011 | 13.36 | 13.49 | 13.35 | 13.41 | 531,805 | -0.08(-0.61%) |
Jul 22, 2011 | 13.50 | 13.51 | 13.48 | 13.49 | 320,078 | +0.02(+0.12%) |
Jul 21, 2011 | 13.39 | 13.51 | 13.36 | 13.48 | 633,650 | +0.17(+1.24%) |
Jul 20, 2011 | 13.37 | 13.37 | 13.29 | 13.31 | 380,588 | -0.00(-0.03%) |
Jul 19, 2011 | 13.18 | 13.33 | 13.18 | 13.32 | 485,176 | +0.22(+1.70%) |
Jul 18, 2011 | 13.18 | 13.18 | 13.00 | 13.09 | 822,205 | -0.13(-0.99%) |
Jul 15, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 324,837 | +0.08(+0.63%) |
Jul 14, 2011 | 13.29 | 13.34 | 13.12 | 13.14 | 287,329 | -0.10(-0.78%) |
Jul 13, 2011 | 13.28 | 13.39 | 13.22 | 13.25 | 474,573 | +0.05(+0.34%) |
Jul 12, 2011 | 13.22 | 13.32 | 13.19 | 13.20 | 518,607 | -0.05(-0.41%) |
Jul 11, 2011 | 13.38 | 13.39 | 13.23 | 13.26 | 620,199 | -0.26(-1.95%) |
Jul 08, 2011 | 13.49 | 13.52 | 13.41 | 13.52 | 791,122 | -0.10(-0.70%) |
Jul 07, 2011 | 13.59 | 13.64 | 13.56 | 13.61 | 973,143 | +0.15(+1.14%) |
Jul 06, 2011 | 13.42 | 13.48 | 13.37 | 13.46 | 716,065 | +0.02(+0.18%) |
Jul 05, 2011 | 13.43 | 13.47 | 13.40 | 13.44 | 540,780 | -0.00(-0.01%) |