Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.90 | 11.08 | 10.86 | 11.04 | 282,941 | +0.05(+0.41%) |
Sep 29, 2011 | 10.93 | 11.01 | 10.82 | 10.99 | 293,562 | +0.22(+2.06%) |
Sep 28, 2011 | 11.30 | 11.36 | 10.76 | 10.77 | 352,459 | -0.44(-3.89%) |
Sep 27, 2011 | 11.35 | 11.40 | 11.15 | 11.21 | 434,450 | +0.06(+0.53%) |
Sep 26, 2011 | 11.08 | 11.24 | 10.75 | 11.15 | 410,473 | +0.16(+1.45%) |
Sep 23, 2011 | 10.55 | 11.08 | 10.49 | 10.99 | 586,772 | +0.51(+4.88%) |
Sep 22, 2011 | 10.76 | 10.98 | 10.46 | 10.48 | 1,767,225 | -0.57(-5.19%) |
Sep 21, 2011 | 11.43 | 11.47 | 11.04 | 11.05 | 734,484 | -0.38(-3.31%) |
Sep 20, 2011 | 11.51 | 11.57 | 11.37 | 11.43 | 657,169 | -0.08(-0.74%) |
Sep 19, 2011 | 11.40 | 11.63 | 11.40 | 11.51 | 781,480 | -0.10(-0.90%) |
Sep 16, 2011 | 11.43 | 11.63 | 11.34 | 11.62 | 1,781,012 | +0.18(+1.54%) |
Sep 15, 2011 | 11.45 | 11.56 | 11.25 | 11.44 | 1,254,486 | +0.15(+1.33%) |
Sep 14, 2011 | 11.34 | 11.47 | 11.21 | 11.29 | 941,839 | -0.05(-0.46%) |
Sep 13, 2011 | 11.14 | 11.40 | 11.07 | 11.34 | 1,117,254 | +0.23(+2.05%) |
Sep 12, 2011 | 11.10 | 11.34 | 11.07 | 11.12 | 1,907,650 | -0.22(-1.95%) |
Sep 09, 2011 | 11.30 | 11.45 | 11.21 | 11.34 | 11,543,180 | -0.39(-3.33%) |
Sep 08, 2011 | 12.00 | 12.14 | 11.71 | 11.73 | 3,869,403 | -0.98(-7.74%) |
Sep 07, 2011 | 13.22 | 13.23 | 12.69 | 12.71 | 342,698 | -0.29(-2.21%) |
Sep 06, 2011 | 12.74 | 13.00 | 12.69 | 13.00 | 117,231 | -0.02(-0.13%) |
Sep 02, 2011 | 12.89 | 13.03 | 12.89 | 13.01 | 85,157 | -0.07(-0.55%) |
Sep 01, 2011 | 13.40 | 13.42 | 13.03 | 13.09 | 135,774 | -0.34(-2.55%) |
Aug 31, 2011 | 13.42 | 13.52 | 13.19 | 13.43 | 189,409 | +0.07(+0.49%) |
Aug 30, 2011 | 13.25 | 13.46 | 12.97 | 13.36 | 250,917 | +0.10(+0.79%) |
Aug 29, 2011 | 13.16 | 13.36 | 13.13 | 13.26 | 212,694 | +0.20(+1.50%) |
Aug 26, 2011 | 12.65 | 13.06 | 12.65 | 13.06 | 105,108 | +0.33(+2.61%) |
Aug 25, 2011 | 12.99 | 13.03 | 12.71 | 12.73 | 80,017 | -0.18(-1.36%) |
Aug 24, 2011 | 12.86 | 13.12 | 12.61 | 12.91 | 145,379 | +0.04(+0.30%) |
Aug 23, 2011 | 12.45 | 12.97 | 12.45 | 12.87 | 874,290 | +0.48(+3.89%) |
Aug 22, 2011 | 12.89 | 13.07 | 12.29 | 12.39 | 167,206 | -0.29(-2.26%) |
Aug 19, 2011 | 12.67 | 13.08 | 12.50 | 12.67 | 200,735 | -0.20(-1.57%) |
Aug 18, 2011 | 12.95 | 13.10 | 12.46 | 12.87 | 317,666 | -0.24(-1.84%) |
Aug 17, 2011 | 13.17 | 13.25 | 13.00 | 13.12 | 147,340 | +0.03(+0.20%) |
Aug 16, 2011 | 13.03 | 13.39 | 12.87 | 13.09 | 148,603 | -0.05(-0.35%) |
Aug 15, 2011 | 13.08 | 13.36 | 12.99 | 13.14 | 195,710 | +0.21(+1.66%) |
Aug 12, 2011 | 13.41 | 13.52 | 12.87 | 12.92 | 218,625 | -0.14(-1.05%) |
Aug 11, 2011 | 12.36 | 13.54 | 12.31 | 13.06 | 403,675 | +0.83(+6.82%) |
Aug 10, 2011 | 11.55 | 13.02 | 11.30 | 12.22 | 627,749 | +0.57(+4.86%) |
Aug 09, 2011 | 12.22 | 12.41 | 10.95 | 11.66 | 1,093,405 | +0.26(+2.29%) |
Aug 08, 2011 | 12.07 | 12.37 | 11.00 | 11.40 | 735,001 | -1.12(-8.95%) |
Aug 05, 2011 | 12.47 | 13.00 | 12.05 | 12.52 | 686,709 | +0.08(+0.68%) |
Aug 04, 2011 | 13.68 | 13.79 | 11.91 | 12.43 | 1,328,590 | -1.43(-10.34%) |
Aug 03, 2011 | 14.43 | 14.77 | 13.68 | 13.87 | 573,924 | -0.71(-4.87%) |
Aug 02, 2011 | 14.64 | 14.97 | 14.52 | 14.58 | 310,719 | -0.11(-0.78%) |
Aug 01, 2011 | 14.71 | 14.75 | 14.48 | 14.69 | 202,683 | +0.22(+1.55%) |
Jul 29, 2011 | 14.39 | 14.53 | 14.12 | 14.46 | 263,640 | -0.11(-0.78%) |
Jul 28, 2011 | 14.57 | 14.86 | 14.36 | 14.58 | 598,978 | +0.07(+0.48%) |
Jul 27, 2011 | 14.49 | 14.80 | 14.36 | 14.51 | 519,455 | +0.02(+0.13%) |
Jul 26, 2011 | 15.02 | 15.08 | 14.48 | 14.49 | 495,715 | -0.45(-3.03%) |
Jul 25, 2011 | 15.04 | 15.26 | 14.76 | 14.94 | 356,922 | -0.23(-1.51%) |
Jul 22, 2011 | 15.17 | 15.27 | 14.62 | 15.17 | 380,978 | +0.40(+2.72%) |
Jul 21, 2011 | 14.89 | 14.97 | 14.77 | 14.77 | 302,425 | -0.06(-0.43%) |
Jul 20, 2011 | 14.92 | 14.98 | 14.79 | 14.83 | 93,237 | -0.07(-0.47%) |
Jul 19, 2011 | 14.72 | 15.02 | 14.65 | 14.90 | 169,261 | +0.25(+1.73%) |
Jul 18, 2011 | 14.98 | 14.98 | 14.52 | 14.65 | 343,247 | -0.36(-2.37%) |
Jul 15, 2011 | 14.79 | 15.01 | 14.78 | 15.01 | 318,552 | +0.24(+1.64%) |
Jul 14, 2011 | 14.66 | 14.93 | 14.64 | 14.76 | 424,427 | +0.13(+0.87%) |
Jul 13, 2011 | 14.52 | 14.73 | 14.43 | 14.64 | 273,496 | +0.17(+1.15%) |
Jul 12, 2011 | 14.35 | 14.51 | 14.14 | 14.47 | 155,582 | +0.13(+0.89%) |
Jul 11, 2011 | 14.43 | 14.51 | 14.22 | 14.34 | 145,487 | -0.14(-0.97%) |
Jul 08, 2011 | 14.44 | 14.59 | 14.37 | 14.48 | 182,075 | -0.07(-0.48%) |
Jul 07, 2011 | 14.16 | 14.57 | 14.16 | 14.55 | 276,354 | +0.48(+3.40%) |
Jul 06, 2011 | 13.79 | 14.18 | 13.79 | 14.07 | 376,587 | +0.26(+1.89%) |
Jul 05, 2011 | 13.76 | 13.85 | 13.69 | 13.81 | 301,807 | +0.10(+0.70%) |