Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.04 | 14.66 | 13.96 | 14.32 | 20,099 | +0.45(+3.24%) |
Sep 29, 2011 | 13.82 | 13.89 | 13.82 | 13.87 | 1,984 | +0.07(+0.51%) |
Sep 28, 2011 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.08(-0.58%) |
Sep 27, 2011 | 13.84 | 13.88 | 13.84 | 13.88 | 224 | +0.06(+0.43%) |
Sep 26, 2011 | 13.83 | 13.83 | 13.82 | 13.82 | 550 | +0.02(+0.14%) |
Sep 23, 2011 | 14.00 | 14.28 | 13.69 | 13.80 | 5,727 | -0.14(-1.00%) |
Sep 22, 2011 | 13.99 | 13.99 | 13.82 | 13.94 | 2,513 | -0.09(-0.64%) |
Sep 20, 2011 | 13.88 | 14.03 | 14.03 | 14.03 | 2,500 | +0.20(+1.45%) |
Sep 19, 2011 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.03(+0.21%) |
Sep 16, 2011 | 13.96 | 13.96 | 13.76 | 13.80 | 1,040 | -0.18(-1.28%) |
Sep 15, 2011 | 13.91 | 14.00 | 13.78 | 13.98 | 1,930 | +0.24(+1.75%) |
Sep 13, 2011 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.09(+0.66%) |
Sep 12, 2011 | 13.65 | 13.65 | 13.65 | 13.65 | 696 | +0.00(+0.00%) |
Sep 09, 2011 | 13.58 | 13.65 | 13.58 | 13.65 | 496 | +0.00(+0.00%) |
Sep 08, 2011 | 13.60 | 13.65 | 13.60 | 13.65 | 1,307 | +0.06(+0.44%) |
Sep 07, 2011 | 13.50 | 13.59 | 13.50 | 13.59 | 1,200 | +0.09(+0.67%) |
Sep 06, 2011 | 13.69 | 13.69 | 13.19 | 13.50 | 18,002 | -0.35(-2.53%) |
Sep 01, 2011 | 13.77 | 13.85 | 13.85 | 13.85 | 700 | -0.07(-0.50%) |
Aug 31, 2011 | 13.62 | 14.07 | 13.60 | 13.92 | 12,593 | +0.47(+3.49%) |
Aug 30, 2011 | 13.33 | 13.45 | 13.33 | 13.45 | 1,500 | +0.11(+0.82%) |
Aug 29, 2011 | 13.34 | 13.34 | 13.34 | 13.34 | 200 | +0.02(+0.15%) |
Aug 26, 2011 | 13.28 | 13.45 | 13.25 | 13.32 | 1,337 | -0.08(-0.60%) |
Aug 25, 2011 | 13.77 | 13.77 | 13.39 | 13.40 | 5,787 | -0.20(-1.47%) |
Aug 24, 2011 | 13.71 | 13.75 | 13.60 | 13.60 | 1,804 | +0.06(+0.44%) |
Aug 23, 2011 | 13.33 | 13.55 | 13.33 | 13.54 | 3,349 | +0.21(+1.58%) |
Aug 22, 2011 | 13.30 | 13.38 | 13.30 | 13.33 | 1,551 | -0.07(-0.52%) |
Aug 17, 2011 | 13.16 | 13.40 | 13.40 | 13.40 | 8,900 | +0.27(+2.06%) |
Aug 16, 2011 | 13.13 | 13.13 | 13.13 | 13.13 | 463 | -0.32(-2.38%) |
Aug 15, 2011 | 13.40 | 13.45 | 13.17 | 13.45 | 6,716 | +0.18(+1.36%) |
Aug 12, 2011 | 13.00 | 13.27 | 12.81 | 13.27 | 4,379 | +0.32(+2.47%) |
Aug 11, 2011 | 13.37 | 13.37 | 12.83 | 12.95 | 14,650 | -0.42(-3.14%) |
Aug 10, 2011 | 13.37 | 13.37 | 13.37 | 13.37 | 100 | +0.17(+1.30%) |
Aug 09, 2011 | 13.20 | 13.20 | 12.86 | 13.20 | 2,358 | +0.00(+0.00%) |
Aug 08, 2011 | 13.20 | 13.20 | 12.86 | 13.20 | 2,358 | -0.20(-1.51%) |
Aug 05, 2011 | 13.50 | 13.50 | 13.35 | 13.40 | 694 | -0.17(-1.25%) |
Aug 04, 2011 | 13.36 | 14.33 | 13.21 | 13.57 | 16,990 | +0.36(+2.73%) |
Aug 03, 2011 | 13.34 | 13.36 | 13.19 | 13.21 | 2,628 | -0.14(-1.03%) |
Aug 02, 2011 | 13.34 | 13.40 | 13.28 | 13.35 | 5,222 | +0.03(+0.20%) |
Aug 01, 2011 | 13.30 | 13.32 | 13.29 | 13.32 | 2,966 | +0.20(+1.52%) |
Jul 29, 2011 | 13.14 | 13.14 | 12.99 | 13.12 | 2,089 | +0.13(+1.00%) |
Jul 28, 2011 | 13.03 | 13.11 | 12.90 | 12.99 | 10,263 | -0.09(-0.69%) |
Jul 27, 2011 | 13.52 | 13.52 | 13.08 | 13.08 | 5,686 | -0.50(-3.67%) |
Jul 26, 2011 | 13.45 | 13.60 | 13.45 | 13.58 | 3,145 | +0.04(+0.28%) |
Jul 25, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 310 | +0.00(+0.00%) |
Jul 22, 2011 | 13.54 | 13.54 | 13.54 | 13.54 | 400 | +0.13(+0.97%) |
Jul 21, 2011 | 13.51 | 13.51 | 13.34 | 13.41 | 1,538 | -0.19(-1.40%) |
Jul 19, 2011 | 13.58 | 13.60 | 13.60 | 13.60 | 3,200 | +0.20(+1.49%) |
Jul 18, 2011 | 13.40 | 13.41 | 13.40 | 13.40 | 300 | -0.14(-1.03%) |
Jul 15, 2011 | 13.62 | 13.62 | 13.54 | 13.54 | 200 | -0.05(-0.33%) |
Jul 14, 2011 | 13.62 | 13.62 | 13.52 | 13.59 | 812 | +0.02(+0.11%) |
Jul 13, 2011 | 13.52 | 13.57 | 13.52 | 13.57 | 210 | +0.17(+1.27%) |
Jul 12, 2011 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | +0.00(+0.00%) |
Jul 11, 2011 | 13.45 | 13.61 | 13.40 | 13.40 | 3,900 | -0.29(-2.12%) |
Jul 07, 2011 | 13.64 | 13.69 | 13.69 | 13.69 | 700 | +0.09(+0.66%) |
Jul 06, 2011 | 13.60 | 13.60 | 13.26 | 13.60 | 2,200 | -0.22(-1.59%) |
Jul 05, 2011 | 13.80 | 13.93 | 13.79 | 13.82 | 1,324 | +0.17(+1.25%) |