Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.24 | 12.40 | 12.08 | 12.14 | 356,345 | -0.68(-5.33%) |
Sep 29, 2011 | 12.86 | 12.95 | 12.55 | 12.82 | 348,460 | +0.38(+3.03%) |
Sep 28, 2011 | 12.81 | 12.92 | 12.44 | 12.44 | 161,430 | -0.44(-3.42%) |
Sep 27, 2011 | 13.10 | 13.19 | 12.83 | 12.88 | 217,531 | +0.24(+1.91%) |
Sep 26, 2011 | 12.24 | 12.66 | 12.07 | 12.64 | 262,292 | +0.68(+5.65%) |
Sep 23, 2011 | 11.77 | 12.01 | 11.75 | 11.97 | 315,151 | -0.09(-0.71%) |
Sep 22, 2011 | 12.18 | 12.27 | 11.87 | 12.05 | 436,714 | -0.73(-5.73%) |
Sep 21, 2011 | 13.30 | 13.36 | 12.78 | 12.78 | 302,902 | -0.46(-3.44%) |
Sep 20, 2011 | 13.27 | 13.49 | 13.13 | 13.24 | 189,971 | +0.08(+0.59%) |
Sep 19, 2011 | 13.10 | 13.24 | 12.96 | 13.16 | 195,863 | -0.48(-3.55%) |
Sep 16, 2011 | 13.74 | 13.77 | 13.49 | 13.64 | 212,894 | +0.05(+0.37%) |
Sep 15, 2011 | 13.60 | 13.64 | 13.37 | 13.59 | 240,120 | +0.28(+2.14%) |
Sep 14, 2011 | 13.30 | 13.44 | 12.90 | 13.31 | 516,186 | +0.30(+2.30%) |
Sep 13, 2011 | 13.03 | 13.16 | 12.86 | 13.01 | 410,629 | +0.06(+0.44%) |
Sep 12, 2011 | 12.63 | 12.97 | 12.57 | 12.95 | 386,137 | +0.04(+0.33%) |
Sep 09, 2011 | 13.09 | 13.26 | 12.82 | 12.91 | 3,490,910 | -0.36(-2.73%) |
Sep 08, 2011 | 13.45 | 13.62 | 13.22 | 13.27 | 253,117 | -0.26(-1.89%) |
Sep 07, 2011 | 13.20 | 13.55 | 13.16 | 13.53 | 213,681 | +0.55(+4.28%) |
Sep 06, 2011 | 12.79 | 12.98 | 12.66 | 12.98 | 284,707 | -0.61(-4.50%) |
Sep 02, 2011 | 13.64 | 13.78 | 13.54 | 13.59 | 291,816 | -0.32(-2.30%) |
Sep 01, 2011 | 14.11 | 14.28 | 13.89 | 13.91 | 336,574 | -0.41(-2.83%) |
Aug 31, 2011 | 14.05 | 14.45 | 14.04 | 14.31 | 292,333 | +0.43(+3.13%) |
Aug 30, 2011 | 13.82 | 13.94 | 13.67 | 13.88 | 400,184 | -0.18(-1.27%) |
Aug 29, 2011 | 13.62 | 14.12 | 13.55 | 14.06 | 365,773 | +0.70(+5.22%) |
Aug 26, 2011 | 13.30 | 13.49 | 13.14 | 13.36 | 478,397 | -0.13(-0.95%) |
Aug 25, 2011 | 13.87 | 13.95 | 13.41 | 13.49 | 456,702 | -0.73(-5.15%) |
Aug 24, 2011 | 14.00 | 14.28 | 13.95 | 14.22 | 278,590 | +0.12(+0.86%) |
Aug 23, 2011 | 13.76 | 14.10 | 13.64 | 14.10 | 415,757 | +0.56(+4.15%) |
Aug 22, 2011 | 13.89 | 13.89 | 13.49 | 13.54 | 590,598 | +0.33(+2.53%) |
Aug 19, 2011 | 13.47 | 13.82 | 13.18 | 13.20 | 547,958 | -0.49(-3.58%) |
Aug 18, 2011 | 13.94 | 13.97 | 13.58 | 13.69 | 566,807 | -0.84(-5.78%) |
Aug 17, 2011 | 14.46 | 14.68 | 14.39 | 14.53 | 270,729 | -0.03(-0.18%) |
Aug 16, 2011 | 14.34 | 14.77 | 14.31 | 14.56 | 313,141 | -0.09(-0.62%) |
Aug 15, 2011 | 14.48 | 14.68 | 14.45 | 14.65 | 243,237 | +0.25(+1.71%) |
Aug 12, 2011 | 14.24 | 14.55 | 14.10 | 14.40 | 568,694 | +0.34(+2.40%) |
Aug 11, 2011 | 13.05 | 14.24 | 12.99 | 14.07 | 731,488 | +1.31(+10.25%) |
Aug 10, 2011 | 13.49 | 13.49 | 12.75 | 12.76 | 983,239 | -1.50(-10.55%) |
Aug 09, 2011 | 13.77 | 14.28 | 13.35 | 14.26 | 828,036 | +1.18(+9.03%) |
Aug 08, 2011 | 13.77 | 14.02 | 13.02 | 13.08 | 986,508 | -1.12(-7.87%) |
Aug 05, 2011 | 14.55 | 14.59 | 13.80 | 14.20 | 1,178,037 | +0.27(+1.97%) |
Aug 04, 2011 | 14.74 | 14.79 | 13.91 | 13.93 | 651,920 | -1.15(-7.65%) |
Aug 03, 2011 | 15.20 | 15.22 | 14.83 | 15.08 | 780,852 | +0.12(+0.80%) |
Aug 02, 2011 | 15.35 | 15.45 | 14.95 | 14.96 | 508,257 | -0.64(-4.10%) |
Aug 01, 2011 | 15.93 | 15.93 | 15.41 | 15.60 | 695,318 | -0.23(-1.47%) |
Jul 29, 2011 | 15.75 | 16.01 | 15.71 | 15.83 | 480,094 | +0.26(+1.67%) |
Jul 28, 2011 | 15.45 | 15.78 | 15.43 | 15.57 | 871,966 | +0.32(+2.12%) |
Jul 27, 2011 | 15.56 | 15.56 | 15.22 | 15.25 | 256,585 | -0.51(-3.21%) |
Jul 26, 2011 | 15.91 | 15.93 | 15.73 | 15.75 | 1,379,034 | -0.02(-0.13%) |
Jul 25, 2011 | 15.82 | 15.86 | 15.73 | 15.78 | 140,947 | -0.11(-0.71%) |
Jul 22, 2011 | 15.91 | 15.93 | 15.81 | 15.89 | 149,827 | -0.21(-1.31%) |
Jul 21, 2011 | 15.92 | 16.13 | 15.71 | 16.10 | 1,048,938 | +0.67(+4.33%) |
Jul 20, 2011 | 15.28 | 15.51 | 15.20 | 15.43 | 2,202,345 | +0.32(+2.14%) |
Jul 19, 2011 | 15.04 | 15.19 | 15.01 | 15.11 | 1,686,296 | +0.11(+0.70%) |
Jul 18, 2011 | 15.21 | 15.26 | 14.86 | 15.00 | 149,810 | -0.51(-3.31%) |
Jul 15, 2011 | 15.59 | 15.60 | 15.37 | 15.52 | 227,540 | -0.11(-0.68%) |
Jul 14, 2011 | 15.78 | 15.92 | 15.57 | 15.62 | 156,534 | -0.23(-1.46%) |
Jul 13, 2011 | 15.67 | 15.98 | 15.60 | 15.85 | 159,811 | +0.29(+1.85%) |
Jul 12, 2011 | 15.57 | 15.74 | 15.55 | 15.56 | 180,606 | -0.22(-1.42%) |
Jul 11, 2011 | 15.97 | 15.98 | 15.71 | 15.79 | 221,866 | -0.77(-4.63%) |
Jul 08, 2011 | 16.49 | 16.56 | 16.41 | 16.56 | 166,106 | +0.08(+0.51%) |
Jul 07, 2011 | 16.51 | 16.53 | 16.42 | 16.47 | 121,044 | +0.03(+0.17%) |
Jul 06, 2011 | 16.38 | 16.46 | 16.32 | 16.44 | 78,019 | -0.13(-0.76%) |
Jul 05, 2011 | 16.57 | 16.65 | 16.51 | 16.57 | 140,276 | -0.12(-0.72%) |