Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.71 | 12.62 | 11.68 | 12.23 | 144,609 | +0.31(+2.64%) |
Sep 29, 2011 | 11.75 | 11.95 | 11.55 | 11.92 | 150,270 | +0.49(+4.25%) |
Sep 28, 2011 | 11.54 | 11.65 | 11.39 | 11.43 | 172,487 | -0.09(-0.75%) |
Sep 27, 2011 | 11.48 | 11.72 | 11.15 | 11.52 | 96,472 | +0.36(+3.25%) |
Sep 26, 2011 | 11.13 | 11.41 | 10.92 | 11.15 | 145,763 | +0.11(+1.04%) |
Sep 23, 2011 | 10.69 | 11.23 | 10.51 | 11.04 | 130,004 | +0.38(+3.58%) |
Sep 22, 2011 | 11.01 | 11.31 | 10.50 | 10.66 | 159,110 | -0.78(-6.83%) |
Sep 21, 2011 | 11.92 | 11.92 | 11.33 | 11.44 | 76,809 | -0.44(-3.69%) |
Sep 20, 2011 | 12.03 | 12.15 | 11.85 | 11.88 | 66,122 | -0.09(-0.72%) |
Sep 19, 2011 | 12.02 | 12.25 | 11.81 | 11.96 | 68,513 | -0.13(-1.10%) |
Sep 16, 2011 | 11.80 | 12.16 | 11.75 | 12.10 | 144,955 | +0.41(+3.51%) |
Sep 15, 2011 | 11.80 | 11.81 | 11.36 | 11.69 | 93,970 | -0.03(-0.24%) |
Sep 14, 2011 | 11.96 | 12.11 | 11.58 | 11.72 | 74,556 | -0.16(-1.36%) |
Sep 13, 2011 | 11.45 | 11.96 | 11.29 | 11.88 | 72,398 | +0.49(+4.27%) |
Sep 12, 2011 | 11.20 | 11.48 | 11.11 | 11.39 | 46,232 | +0.02(+0.17%) |
Sep 09, 2011 | 11.54 | 11.55 | 11.34 | 11.37 | 73,562 | -0.29(-2.45%) |
Sep 08, 2011 | 11.65 | 11.79 | 11.54 | 11.66 | 57,995 | -0.01(-0.08%) |
Sep 07, 2011 | 11.26 | 11.77 | 11.24 | 11.67 | 57,497 | +0.63(+5.70%) |
Sep 06, 2011 | 10.43 | 11.20 | 10.41 | 11.04 | 102,155 | +0.26(+2.39%) |
Sep 02, 2011 | 11.51 | 11.93 | 10.75 | 10.78 | 86,592 | -1.02(-8.64%) |
Sep 01, 2011 | 11.85 | 12.05 | 11.45 | 11.80 | 97,388 | -0.03(-0.24%) |
Aug 31, 2011 | 11.91 | 12.15 | 11.68 | 11.83 | 131,964 | -0.01(-0.08%) |
Aug 30, 2011 | 11.89 | 11.92 | 11.68 | 11.84 | 71,882 | -0.14(-1.19%) |
Aug 29, 2011 | 11.71 | 11.99 | 11.38 | 11.98 | 51,247 | +0.37(+3.20%) |
Aug 26, 2011 | 10.93 | 11.62 | 10.61 | 11.61 | 179,613 | +0.60(+5.45%) |
Aug 25, 2011 | 11.55 | 11.55 | 10.86 | 11.01 | 50,449 | -0.40(-3.51%) |
Aug 24, 2011 | 11.34 | 11.86 | 10.96 | 11.41 | 99,700 | +0.07(+0.59%) |
Aug 23, 2011 | 10.68 | 11.38 | 10.65 | 11.34 | 130,202 | +0.72(+6.82%) |
Aug 22, 2011 | 11.12 | 11.13 | 10.55 | 10.62 | 38,212 | -0.23(-2.11%) |
Aug 19, 2011 | 10.68 | 11.40 | 10.48 | 10.85 | 65,757 | -0.04(-0.35%) |
Aug 18, 2011 | 11.15 | 11.23 | 10.80 | 10.89 | 86,880 | -0.67(-5.78%) |
Aug 17, 2011 | 11.44 | 11.71 | 11.16 | 11.55 | 97,258 | +0.15(+1.34%) |
Aug 16, 2011 | 11.37 | 11.59 | 11.24 | 11.40 | 177,126 | -0.10(-0.83%) |
Aug 15, 2011 | 10.49 | 11.61 | 10.44 | 11.50 | 171,594 | +1.10(+10.54%) |
Aug 12, 2011 | 10.71 | 10.71 | 10.32 | 10.40 | 74,970 | -0.18(-1.71%) |
Aug 11, 2011 | 9.924 | 10.89 | 9.667 | 10.58 | 209,766 | +0.73(+7.45%) |
Aug 10, 2011 | 10.12 | 10.27 | 9.677 | 9.848 | 146,651 | -0.57(-5.49%) |
Aug 09, 2011 | 10.40 | 10.57 | 9.533 | 10.42 | 220,488 | +0.20(+1.96%) |
Aug 08, 2011 | 10.72 | 11.29 | 10.18 | 10.22 | 145,955 | -1.15(-10.14%) |
Aug 05, 2011 | 11.94 | 11.98 | 11.07 | 11.37 | 204,656 | -0.44(-3.71%) |
Aug 04, 2011 | 12.49 | 12.63 | 11.80 | 11.81 | 109,890 | -0.79(-6.28%) |
Aug 03, 2011 | 12.34 | 12.70 | 11.82 | 12.60 | 161,641 | +0.27(+2.16%) |
Aug 02, 2011 | 12.97 | 13.19 | 11.95 | 12.34 | 140,569 | -0.71(-5.48%) |
Aug 01, 2011 | 13.20 | 13.26 | 12.75 | 13.05 | 187,850 | +0.14(+1.11%) |
Jul 29, 2011 | 13.13 | 13.13 | 12.83 | 12.91 | 138,491 | -0.36(-2.73%) |
Jul 28, 2011 | 13.04 | 13.44 | 13.00 | 13.27 | 83,933 | +0.26(+1.98%) |
Jul 27, 2011 | 13.28 | 13.44 | 12.86 | 13.01 | 206,223 | -0.29(-2.15%) |
Jul 26, 2011 | 13.08 | 13.65 | 13.07 | 13.30 | 118,108 | +0.27(+2.05%) |
Jul 25, 2011 | 12.95 | 13.20 | 12.80 | 13.03 | 102,954 | -0.10(-0.73%) |
Jul 22, 2011 | 13.18 | 13.35 | 13.11 | 13.13 | 86,506 | -0.20(-1.50%) |
Jul 21, 2011 | 13.09 | 13.44 | 12.95 | 13.33 | 100,213 | +0.28(+2.12%) |
Jul 20, 2011 | 13.23 | 13.23 | 12.99 | 13.05 | 79,390 | -0.10(-0.80%) |
Jul 19, 2011 | 12.77 | 13.31 | 12.77 | 13.16 | 144,731 | +0.41(+3.22%) |
Jul 18, 2011 | 12.47 | 12.88 | 12.24 | 12.75 | 122,434 | +0.13(+1.06%) |
Jul 15, 2011 | 12.82 | 12.96 | 12.49 | 12.61 | 85,787 | -0.11(-0.90%) |
Jul 14, 2011 | 13.39 | 13.44 | 12.67 | 12.73 | 110,054 | -0.66(-4.91%) |
Jul 13, 2011 | 13.15 | 13.44 | 13.15 | 13.38 | 150,055 | +0.30(+2.26%) |
Jul 12, 2011 | 13.15 | 13.29 | 12.92 | 13.09 | 84,548 | -0.07(-0.51%) |
Jul 11, 2011 | 13.31 | 13.33 | 12.93 | 13.16 | 82,744 | -0.26(-1.92%) |
Jul 08, 2011 | 13.26 | 13.50 | 13.07 | 13.41 | 134,792 | -0.08(-0.57%) |
Jul 07, 2011 | 13.81 | 14.16 | 13.44 | 13.49 | 200,602 | -0.21(-1.53%) |
Jul 06, 2011 | 13.47 | 13.72 | 13.25 | 13.70 | 130,302 | +0.23(+1.70%) |
Jul 05, 2011 | 13.62 | 13.91 | 13.23 | 13.47 | 180,681 | -0.12(-0.91%) |