Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.48 | 10.93 | 10.48 | 10.53 | 300,709 | -0.18(-1.65%) |
Sep 29, 2011 | 10.70 | 10.77 | 10.26 | 10.71 | 187,150 | +0.31(+2.96%) |
Sep 28, 2011 | 11.26 | 11.32 | 10.39 | 10.40 | 289,327 | -0.85(-7.58%) |
Sep 27, 2011 | 11.22 | 11.55 | 11.10 | 11.26 | 371,616 | +0.33(+3.03%) |
Sep 26, 2011 | 10.67 | 10.94 | 10.30 | 10.93 | 287,132 | +0.40(+3.80%) |
Sep 23, 2011 | 9.964 | 10.64 | 9.964 | 10.53 | 325,116 | +0.57(+5.71%) |
Sep 22, 2011 | 9.764 | 10.06 | 9.680 | 9.956 | 540,239 | -0.18(-1.82%) |
Sep 21, 2011 | 10.49 | 10.63 | 10.13 | 10.14 | 404,876 | -0.37(-3.51%) |
Sep 20, 2011 | 10.97 | 11.14 | 10.50 | 10.51 | 200,860 | -0.43(-3.94%) |
Sep 19, 2011 | 10.98 | 11.04 | 10.74 | 10.94 | 244,266 | -0.32(-2.80%) |
Sep 16, 2011 | 11.29 | 11.33 | 11.10 | 11.26 | 421,692 | +0.05(+0.41%) |
Sep 15, 2011 | 10.86 | 11.30 | 10.70 | 11.21 | 526,952 | +0.47(+4.37%) |
Sep 14, 2011 | 10.43 | 10.93 | 9.987 | 10.74 | 510,943 | +0.37(+3.56%) |
Sep 13, 2011 | 10.07 | 10.46 | 9.987 | 10.37 | 243,415 | +0.36(+3.61%) |
Sep 12, 2011 | 9.972 | 10.36 | 9.644 | 10.01 | 426,855 | -0.17(-1.65%) |
Sep 09, 2011 | 10.69 | 10.80 | 10.04 | 10.18 | 427,645 | -0.64(-5.92%) |
Sep 08, 2011 | 11.41 | 11.44 | 10.74 | 10.82 | 362,947 | -0.72(-6.22%) |
Sep 07, 2011 | 11.26 | 11.58 | 11.21 | 11.54 | 233,970 | +0.49(+4.42%) |
Sep 06, 2011 | 10.42 | 11.09 | 10.35 | 11.05 | 533,655 | +0.18(+1.69%) |
Sep 02, 2011 | 11.21 | 11.31 | 10.83 | 10.86 | 260,065 | -0.71(-6.13%) |
Sep 01, 2011 | 12.06 | 12.26 | 11.48 | 11.57 | 327,869 | -0.50(-4.11%) |
Aug 31, 2011 | 12.26 | 12.29 | 11.96 | 12.07 | 354,829 | -0.11(-0.88%) |
Aug 30, 2011 | 11.96 | 12.29 | 11.82 | 12.18 | 259,378 | +0.11(+0.88%) |
Aug 29, 2011 | 11.35 | 12.09 | 11.28 | 12.07 | 305,724 | +0.91(+8.13%) |
Aug 26, 2011 | 10.77 | 11.24 | 10.71 | 11.16 | 366,833 | +0.31(+2.88%) |
Aug 25, 2011 | 11.38 | 11.50 | 10.82 | 10.85 | 263,947 | -0.43(-3.79%) |
Aug 24, 2011 | 10.89 | 11.29 | 10.77 | 11.28 | 249,289 | +0.39(+3.57%) |
Aug 23, 2011 | 10.25 | 10.90 | 10.15 | 10.89 | 364,076 | +0.71(+6.97%) |
Aug 22, 2011 | 10.26 | 10.31 | 9.919 | 10.18 | 427,623 | +0.24(+2.38%) |
Aug 19, 2011 | 9.888 | 10.44 | 9.720 | 9.942 | 564,880 | -0.23(-2.25%) |
Aug 18, 2011 | 10.67 | 10.67 | 10.05 | 10.17 | 699,093 | -0.87(-7.88%) |
Aug 17, 2011 | 11.39 | 11.54 | 10.94 | 11.04 | 333,916 | -0.27(-2.36%) |
Aug 16, 2011 | 11.39 | 11.65 | 11.28 | 11.31 | 417,745 | -0.27(-2.31%) |
Aug 15, 2011 | 11.41 | 11.67 | 11.35 | 11.57 | 279,758 | +0.25(+2.22%) |
Aug 12, 2011 | 11.64 | 11.74 | 11.16 | 11.32 | 562,202 | -0.17(-1.46%) |
Aug 11, 2011 | 10.91 | 11.76 | 10.83 | 11.49 | 516,923 | +0.60(+5.46%) |
Aug 10, 2011 | 11.24 | 11.70 | 10.86 | 10.90 | 474,840 | -0.85(-7.27%) |
Aug 09, 2011 | 12.31 | 12.10 | 10.88 | 11.75 | 702,688 | +0.03(+0.26%) |
Aug 08, 2011 | 12.31 | 12.67 | 11.70 | 11.72 | 1,054,909 | -0.95(-7.47%) |
Aug 05, 2011 | 12.79 | 13.09 | 12.34 | 12.67 | 514,746 | +0.09(+0.73%) |
Aug 04, 2011 | 12.86 | 13.18 | 12.57 | 12.57 | 432,255 | -0.51(-3.91%) |
Aug 03, 2011 | 13.05 | 13.28 | 12.60 | 13.09 | 395,220 | +0.06(+0.47%) |
Aug 02, 2011 | 13.65 | 13.76 | 13.01 | 13.02 | 284,931 | -0.74(-5.38%) |
Aug 01, 2011 | 14.20 | 14.34 | 13.71 | 13.76 | 318,796 | -0.16(-1.15%) |
Jul 29, 2011 | 13.54 | 13.96 | 13.41 | 13.92 | 334,786 | +0.14(+1.05%) |
Jul 28, 2011 | 14.08 | 14.16 | 13.65 | 13.78 | 253,916 | -0.27(-1.95%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.81 | 14.05 | 410,944 | -0.19(-1.34%) |
Jul 26, 2011 | 14.65 | 14.68 | 14.24 | 14.24 | 261,544 | -0.39(-2.66%) |
Jul 25, 2011 | 14.86 | 14.94 | 14.63 | 14.63 | 213,934 | -0.44(-2.94%) |
Jul 22, 2011 | 15.22 | 15.22 | 15.05 | 15.08 | 171,645 | -0.17(-1.10%) |
Jul 21, 2011 | 15.21 | 15.50 | 15.11 | 15.24 | 288,638 | +0.13(+0.86%) |
Jul 20, 2011 | 14.84 | 15.43 | 14.84 | 15.11 | 664,244 | +0.31(+2.11%) |
Jul 19, 2011 | 14.17 | 14.86 | 13.89 | 14.80 | 781,176 | -0.07(-0.46%) |
Jul 18, 2011 | 14.96 | 14.99 | 14.73 | 14.87 | 320,673 | -0.16(-1.07%) |
Jul 15, 2011 | 14.98 | 15.19 | 14.84 | 15.03 | 385,783 | +0.11(+0.77%) |
Jul 14, 2011 | 15.63 | 15.72 | 14.77 | 14.92 | 427,867 | -0.68(-4.35%) |
Jul 13, 2011 | 15.79 | 15.98 | 15.49 | 15.60 | 190,890 | -0.05(-0.29%) |
Jul 12, 2011 | 15.83 | 16.04 | 15.62 | 15.64 | 293,570 | -0.27(-1.68%) |
Jul 11, 2011 | 15.96 | 16.18 | 15.83 | 15.91 | 255,115 | -0.34(-2.07%) |
Jul 08, 2011 | 16.06 | 16.28 | 16.01 | 16.24 | 221,469 | -0.14(-0.88%) |
Jul 07, 2011 | 16.14 | 16.62 | 16.00 | 16.39 | 246,331 | +0.47(+2.92%) |
Jul 06, 2011 | 15.66 | 15.99 | 15.61 | 15.92 | 181,061 | +0.24(+1.51%) |
Jul 05, 2011 | 15.59 | 15.76 | 15.47 | 15.69 | 126,726 | +0.11(+0.73%) |