Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.41 | 11.49 | 11.25 | 11.27 | 1,921,693 | -0.26(-2.29%) |
Sep 29, 2011 | 11.56 | 11.64 | 11.31 | 11.54 | 1,351,657 | +0.20(+1.76%) |
Sep 28, 2011 | 11.58 | 11.67 | 11.30 | 11.34 | 1,626,645 | -0.21(-1.83%) |
Sep 27, 2011 | 11.57 | 11.76 | 11.51 | 11.55 | 1,426,901 | +0.19(+1.65%) |
Sep 26, 2011 | 11.37 | 11.38 | 10.98 | 11.36 | 991,755 | +0.10(+0.89%) |
Sep 23, 2011 | 11.04 | 11.33 | 10.96 | 11.26 | 1,272,662 | +0.21(+1.86%) |
Sep 22, 2011 | 11.34 | 11.35 | 10.93 | 11.06 | 1,526,964 | -0.58(-4.95%) |
Sep 21, 2011 | 11.91 | 12.01 | 11.62 | 11.63 | 864,926 | -0.32(-2.70%) |
Sep 20, 2011 | 12.09 | 12.33 | 11.95 | 11.95 | 1,354,156 | -0.12(-0.97%) |
Sep 19, 2011 | 12.06 | 12.12 | 11.94 | 12.07 | 757,668 | -0.18(-1.44%) |
Sep 16, 2011 | 12.22 | 12.39 | 12.20 | 12.25 | 1,132,943 | +0.04(+0.34%) |
Sep 15, 2011 | 12.07 | 12.23 | 11.96 | 12.21 | 768,038 | +0.21(+1.76%) |
Sep 14, 2011 | 11.92 | 12.13 | 11.71 | 12.00 | 707,040 | +0.15(+1.24%) |
Sep 13, 2011 | 11.80 | 11.88 | 11.68 | 11.85 | 684,228 | +0.10(+0.85%) |
Sep 12, 2011 | 11.55 | 11.75 | 11.47 | 11.75 | 813,832 | +0.05(+0.40%) |
Sep 09, 2011 | 12.00 | 12.01 | 11.61 | 11.70 | 1,020,113 | -0.41(-3.39%) |
Sep 08, 2011 | 12.15 | 12.27 | 12.08 | 12.11 | 659,716 | -0.10(-0.82%) |
Sep 07, 2011 | 12.00 | 12.22 | 11.94 | 12.21 | 1,326,872 | +0.41(+3.43%) |
Sep 06, 2011 | 11.54 | 11.83 | 11.53 | 11.81 | 939,684 | -0.25(-2.09%) |
Sep 02, 2011 | 12.19 | 12.28 | 12.03 | 12.06 | 789,124 | -0.33(-2.65%) |
Sep 01, 2011 | 12.57 | 12.71 | 12.35 | 12.39 | 704,458 | -0.15(-1.17%) |
Aug 31, 2011 | 12.52 | 12.63 | 12.47 | 12.54 | 1,294,543 | +0.11(+0.85%) |
Aug 30, 2011 | 12.34 | 12.51 | 12.28 | 12.43 | 918,837 | +0.05(+0.38%) |
Aug 29, 2011 | 12.25 | 12.42 | 12.14 | 12.38 | 918,685 | +0.31(+2.58%) |
Aug 26, 2011 | 11.84 | 12.14 | 11.62 | 12.07 | 1,113,287 | +0.16(+1.33%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.89 | 11.91 | 1,078,299 | -0.32(-2.59%) |
Aug 24, 2011 | 12.14 | 12.29 | 12.08 | 12.23 | 1,359,081 | +0.09(+0.73%) |
Aug 23, 2011 | 11.74 | 12.23 | 11.59 | 12.14 | 1,923,921 | +0.45(+3.82%) |
Aug 22, 2011 | 11.88 | 11.92 | 11.51 | 11.70 | 1,270,653 | +0.08(+0.71%) |
Aug 19, 2011 | 11.53 | 11.90 | 11.50 | 11.61 | 1,255,244 | -0.06(-0.50%) |
Aug 18, 2011 | 11.77 | 11.85 | 11.54 | 11.67 | 1,298,943 | -0.43(-3.54%) |
Aug 17, 2011 | 12.07 | 12.18 | 11.98 | 12.10 | 1,179,590 | +0.13(+1.08%) |
Aug 16, 2011 | 11.90 | 12.05 | 11.76 | 11.97 | 1,515,377 | -0.08(-0.63%) |
Aug 15, 2011 | 11.75 | 12.06 | 11.73 | 12.05 | 967,831 | +0.41(+3.48%) |
Aug 12, 2011 | 11.81 | 11.83 | 11.50 | 11.64 | 2,192,551 | -0.09(-0.80%) |
Aug 11, 2011 | 11.23 | 11.89 | 11.15 | 11.74 | 1,738,386 | +0.58(+5.16%) |
Aug 10, 2011 | 11.21 | 11.58 | 11.06 | 11.16 | 1,802,609 | -0.27(-2.36%) |
Aug 09, 2011 | 11.13 | 11.44 | 10.72 | 11.43 | 3,359,855 | +0.47(+4.29%) |
Aug 08, 2011 | 11.13 | 11.57 | 10.96 | 10.96 | 4,760,161 | -0.69(-5.90%) |
Aug 05, 2011 | 11.88 | 11.91 | 11.37 | 11.65 | 2,506,736 | -0.08(-0.65%) |
Aug 04, 2011 | 12.15 | 12.22 | 11.72 | 11.73 | 1,605,747 | -0.59(-4.82%) |
Aug 03, 2011 | 12.42 | 12.42 | 12.02 | 12.32 | 1,326,477 | -0.12(-0.99%) |
Aug 02, 2011 | 12.67 | 12.91 | 12.44 | 12.44 | 1,682,242 | -0.22(-1.76%) |
Aug 01, 2011 | 12.79 | 12.89 | 12.48 | 12.67 | 1,276,240 | +0.00(+0.00%) |
Jul 29, 2011 | 12.61 | 12.77 | 12.41 | 12.67 | 1,132,478 | -0.08(-0.65%) |
Jul 28, 2011 | 12.91 | 12.97 | 12.74 | 12.75 | 1,219,085 | -0.21(-1.59%) |
Jul 27, 2011 | 13.01 | 13.07 | 12.89 | 12.95 | 1,476,070 | -0.11(-0.85%) |
Jul 26, 2011 | 13.24 | 13.24 | 13.05 | 13.06 | 373,745 | -0.18(-1.33%) |
Jul 25, 2011 | 13.16 | 13.34 | 13.14 | 13.24 | 452,221 | -0.06(-0.44%) |
Jul 22, 2011 | 13.29 | 13.33 | 13.15 | 13.30 | 689,517 | -0.02(-0.18%) |
Jul 21, 2011 | 13.21 | 13.36 | 13.09 | 13.32 | 707,859 | +0.19(+1.48%) |
Jul 20, 2011 | 13.08 | 13.15 | 13.04 | 13.13 | 744,077 | +0.06(+0.49%) |
Jul 19, 2011 | 12.90 | 13.11 | 12.87 | 13.06 | 1,089,607 | +0.26(+2.06%) |
Jul 18, 2011 | 12.92 | 12.95 | 12.75 | 12.80 | 1,264,786 | -0.16(-1.27%) |
Jul 15, 2011 | 12.90 | 13.06 | 12.88 | 12.96 | 1,523,433 | +0.06(+0.50%) |
Jul 14, 2011 | 13.06 | 13.08 | 12.88 | 12.90 | 2,114,128 | -0.18(-1.35%) |
Jul 13, 2011 | 13.13 | 13.26 | 13.06 | 13.08 | 844,791 | +0.02(+0.14%) |
Jul 12, 2011 | 13.04 | 13.18 | 13.01 | 13.06 | 1,579,550 | -0.06(-0.45%) |
Jul 11, 2011 | 13.29 | 13.38 | 13.06 | 13.12 | 1,059,497 | -0.36(-2.70%) |
Jul 08, 2011 | 13.47 | 13.54 | 13.39 | 13.48 | 708,840 | -0.15(-1.08%) |
Jul 07, 2011 | 13.62 | 13.68 | 13.53 | 13.63 | 1,075,926 | +0.09(+0.69%) |
Jul 06, 2011 | 13.48 | 13.55 | 13.38 | 13.53 | 884,701 | +0.06(+0.48%) |
Jul 05, 2011 | 13.57 | 13.65 | 13.41 | 13.47 | 1,011,057 | -0.08(-0.61%) |