Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.11 | 11.20 | 11.01 | 11.01 | 311,249 | -0.23(-2.04%) |
Sep 29, 2011 | 11.36 | 11.36 | 11.07 | 11.24 | 305,615 | +0.19(+1.71%) |
Sep 28, 2011 | 11.46 | 11.46 | 11.06 | 11.06 | 118,658 | -0.32(-2.85%) |
Sep 27, 2011 | 11.54 | 11.58 | 11.38 | 11.38 | 312,070 | +0.16(+1.45%) |
Sep 26, 2011 | 11.12 | 11.24 | 10.94 | 11.22 | 283,055 | +0.22(+1.98%) |
Sep 23, 2011 | 10.90 | 11.06 | 10.83 | 11.00 | 448,579 | +0.05(+0.48%) |
Sep 22, 2011 | 11.04 | 11.06 | 10.80 | 10.95 | 198,950 | -0.30(-2.69%) |
Sep 21, 2011 | 11.69 | 11.74 | 11.25 | 11.25 | 80,753 | -0.41(-3.49%) |
Sep 20, 2011 | 11.79 | 11.88 | 11.66 | 11.66 | 63,621 | -0.10(-0.85%) |
Sep 19, 2011 | 11.75 | 11.76 | 11.63 | 11.76 | 92,691 | -0.12(-1.02%) |
Sep 16, 2011 | 11.84 | 11.95 | 11.79 | 11.88 | 70,179 | +0.01(+0.08%) |
Sep 15, 2011 | 11.84 | 11.87 | 11.71 | 11.87 | 57,937 | +0.16(+1.36%) |
Sep 14, 2011 | 11.57 | 11.82 | 11.51 | 11.71 | 50,944 | +0.16(+1.35%) |
Sep 13, 2011 | 11.47 | 11.58 | 11.36 | 11.55 | 249,122 | +0.14(+1.25%) |
Sep 12, 2011 | 11.25 | 11.41 | 11.19 | 11.41 | 124,278 | +0.03(+0.25%) |
Sep 09, 2011 | 11.59 | 11.59 | 11.31 | 11.38 | 63,553 | -0.28(-2.44%) |
Sep 08, 2011 | 11.71 | 11.87 | 11.66 | 11.67 | 103,430 | -0.16(-1.32%) |
Sep 07, 2011 | 11.59 | 11.82 | 11.55 | 11.82 | 90,161 | +0.40(+3.46%) |
Sep 06, 2011 | 11.19 | 11.45 | 11.19 | 11.43 | 207,307 | -0.11(-0.92%) |
Sep 02, 2011 | 11.59 | 11.69 | 11.51 | 11.53 | 59,060 | -0.32(-2.70%) |
Sep 01, 2011 | 12.07 | 12.10 | 11.85 | 11.86 | 53,262 | -0.16(-1.31%) |
Aug 31, 2011 | 12.01 | 12.13 | 11.96 | 12.01 | 219,790 | +0.07(+0.56%) |
Aug 30, 2011 | 11.87 | 12.02 | 11.77 | 11.95 | 119,949 | +0.02(+0.20%) |
Aug 29, 2011 | 11.67 | 11.92 | 11.67 | 11.92 | 187,975 | +0.41(+3.58%) |
Aug 26, 2011 | 11.30 | 11.54 | 11.21 | 11.51 | 45,716 | +0.18(+1.61%) |
Aug 25, 2011 | 11.63 | 11.64 | 11.27 | 11.33 | 131,904 | -0.23(-1.97%) |
Aug 24, 2011 | 11.33 | 11.56 | 11.28 | 11.56 | 84,853 | +0.22(+1.92%) |
Aug 23, 2011 | 11.03 | 11.34 | 10.99 | 11.34 | 107,108 | +0.34(+3.10%) |
Aug 22, 2011 | 11.15 | 11.16 | 10.94 | 11.00 | 80,419 | +0.00(+0.02%) |
Aug 19, 2011 | 11.01 | 11.21 | 10.97 | 10.99 | 110,216 | -0.15(-1.32%) |
Aug 18, 2011 | 11.31 | 11.32 | 11.07 | 11.14 | 234,194 | -0.48(-4.12%) |
Aug 17, 2011 | 11.75 | 11.78 | 11.56 | 11.62 | 137,119 | -0.02(-0.18%) |
Aug 16, 2011 | 11.60 | 11.69 | 11.56 | 11.64 | 78,223 | -0.11(-0.92%) |
Aug 15, 2011 | 11.49 | 11.75 | 11.49 | 11.75 | 93,164 | +0.36(+3.20%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.33 | 11.39 | 229,397 | -0.00(-0.02%) |
Aug 11, 2011 | 10.89 | 11.52 | 10.85 | 11.39 | 1,413,900 | +0.56(+5.16%) |
Aug 10, 2011 | 10.92 | 11.21 | 10.82 | 10.83 | 182,658 | +0.01(+0.09%) |
Aug 09, 2011 | 11.30 | 10.88 | 10.49 | 10.82 | 291,473 | +0.35(+3.30%) |
Aug 08, 2011 | 11.08 | 11.14 | 10.47 | 10.47 | 541,545 | -0.88(-7.72%) |
Aug 05, 2011 | 11.67 | 11.67 | 11.11 | 11.35 | 361,889 | -0.17(-1.48%) |
Aug 04, 2011 | 12.00 | 12.00 | 11.51 | 11.52 | 455,222 | -0.61(-5.00%) |
Aug 03, 2011 | 12.11 | 12.14 | 11.76 | 12.13 | 652,973 | +0.00(+0.00%) |
Aug 02, 2011 | 12.41 | 12.49 | 12.13 | 12.13 | 222,235 | -0.35(-2.81%) |
Aug 01, 2011 | 12.74 | 12.74 | 12.42 | 12.48 | 171,671 | -0.07(-0.58%) |
Jul 29, 2011 | 12.45 | 12.61 | 12.35 | 12.55 | 125,418 | -0.05(-0.37%) |
Jul 28, 2011 | 12.65 | 12.75 | 12.60 | 12.60 | 184,766 | -0.07(-0.58%) |
Jul 27, 2011 | 12.91 | 12.91 | 12.67 | 12.67 | 181,337 | -0.28(-2.16%) |
Jul 26, 2011 | 13.02 | 13.02 | 12.95 | 12.95 | 292,081 | -0.10(-0.74%) |
Jul 25, 2011 | 12.98 | 13.11 | 12.98 | 13.05 | 30,408 | -0.08(-0.63%) |
Jul 22, 2011 | 13.13 | 13.14 | 13.12 | 13.13 | 213,916 | -0.00(-0.02%) |
Jul 21, 2011 | 13.03 | 13.15 | 13.03 | 13.13 | 207,725 | +0.16(+1.20%) |
Jul 20, 2011 | 12.97 | 13.01 | 12.94 | 12.98 | 48,216 | +0.06(+0.44%) |
Jul 19, 2011 | 12.83 | 12.94 | 12.82 | 12.92 | 136,321 | +0.19(+1.49%) |
Jul 18, 2011 | 12.85 | 12.85 | 12.69 | 12.73 | 197,384 | -0.15(-1.18%) |
Jul 15, 2011 | 12.85 | 12.91 | 12.80 | 12.88 | 92,552 | +0.05(+0.41%) |
Jul 14, 2011 | 13.00 | 13.03 | 12.83 | 12.83 | 163,284 | -0.12(-0.95%) |
Jul 13, 2011 | 13.04 | 13.10 | 12.95 | 12.95 | 138,403 | -0.01(-0.07%) |
Jul 12, 2011 | 13.04 | 13.07 | 12.96 | 12.96 | 53,862 | -0.01(-0.11%) |
Jul 11, 2011 | 13.14 | 13.14 | 12.96 | 12.98 | 167,697 | -0.25(-1.88%) |
Jul 08, 2011 | 13.15 | 13.23 | 13.12 | 13.23 | 170,911 | -0.05(-0.37%) |
Jul 07, 2011 | 13.31 | 13.32 | 13.24 | 13.28 | 71,133 | +0.14(+1.08%) |
Jul 06, 2011 | 13.07 | 13.18 | 13.06 | 13.13 | 223,827 | +0.06(+0.43%) |
Jul 05, 2011 | 13.12 | 13.13 | 13.03 | 13.08 | 49,690 | -0.01(-0.11%) |