Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.62 | 13.16 | 12.62 | 13.00 | 455,810 | +0.22(+1.71%) |
Sep 29, 2011 | 12.76 | 12.89 | 12.59 | 12.78 | 797,213 | +0.21(+1.65%) |
Sep 28, 2011 | 12.87 | 12.87 | 12.54 | 12.57 | 532,236 | -0.38(-2.93%) |
Sep 27, 2011 | 12.91 | 13.14 | 12.84 | 12.95 | 310,912 | +0.23(+1.81%) |
Sep 26, 2011 | 12.79 | 12.79 | 12.53 | 12.72 | 247,052 | -0.02(-0.15%) |
Sep 23, 2011 | 12.48 | 12.79 | 12.46 | 12.74 | 345,392 | +0.23(+1.84%) |
Sep 22, 2011 | 12.33 | 12.59 | 12.33 | 12.51 | 525,649 | -0.01(-0.06%) |
Sep 21, 2011 | 12.88 | 12.93 | 12.51 | 12.52 | 203,993 | -0.34(-2.65%) |
Sep 20, 2011 | 12.98 | 13.15 | 12.84 | 12.86 | 152,797 | -0.08(-0.59%) |
Sep 19, 2011 | 12.94 | 13.03 | 12.81 | 12.94 | 136,864 | -0.16(-1.20%) |
Sep 16, 2011 | 13.15 | 13.22 | 12.99 | 13.09 | 304,717 | +0.02(+0.15%) |
Sep 15, 2011 | 13.16 | 13.24 | 12.91 | 13.07 | 264,230 | +0.03(+0.26%) |
Sep 14, 2011 | 12.95 | 13.14 | 12.78 | 13.04 | 364,777 | +0.21(+1.61%) |
Sep 13, 2011 | 12.86 | 12.88 | 12.65 | 12.83 | 193,247 | +0.06(+0.48%) |
Sep 12, 2011 | 12.57 | 12.80 | 12.52 | 12.77 | 302,119 | +0.13(+1.03%) |
Sep 09, 2011 | 12.90 | 12.93 | 12.54 | 12.64 | 315,390 | -0.34(-2.60%) |
Sep 08, 2011 | 13.22 | 13.22 | 12.95 | 12.98 | 217,216 | -0.28(-2.14%) |
Sep 07, 2011 | 13.03 | 13.26 | 12.90 | 13.26 | 418,855 | +0.37(+2.88%) |
Sep 06, 2011 | 12.91 | 13.13 | 12.65 | 12.89 | 670,985 | -0.21(-1.58%) |
Sep 02, 2011 | 13.18 | 13.44 | 13.10 | 13.10 | 234,708 | -0.32(-2.40%) |
Sep 01, 2011 | 13.59 | 13.60 | 13.31 | 13.42 | 386,010 | -0.18(-1.32%) |
Aug 31, 2011 | 13.56 | 13.60 | 13.45 | 13.60 | 368,546 | +0.07(+0.51%) |
Aug 30, 2011 | 13.44 | 13.58 | 13.41 | 13.53 | 249,328 | +0.02(+0.11%) |
Aug 29, 2011 | 13.31 | 13.51 | 13.15 | 13.51 | 191,796 | +0.28(+2.14%) |
Aug 26, 2011 | 13.01 | 13.26 | 12.81 | 13.23 | 122,199 | +0.17(+1.29%) |
Aug 25, 2011 | 13.51 | 13.51 | 12.86 | 13.06 | 348,783 | -0.39(-2.90%) |
Aug 24, 2011 | 13.24 | 13.50 | 13.16 | 13.45 | 267,287 | +0.21(+1.62%) |
Aug 23, 2011 | 12.89 | 13.24 | 12.78 | 13.24 | 301,112 | +0.38(+2.95%) |
Aug 22, 2011 | 13.12 | 13.13 | 12.80 | 12.86 | 265,065 | -0.02(-0.12%) |
Aug 19, 2011 | 12.75 | 13.17 | 12.75 | 12.87 | 233,027 | -0.09(-0.68%) |
Aug 18, 2011 | 13.01 | 13.24 | 12.85 | 12.96 | 369,956 | -0.31(-2.37%) |
Aug 17, 2011 | 13.31 | 13.47 | 13.21 | 13.28 | 163,778 | +0.01(+0.09%) |
Aug 16, 2011 | 13.18 | 13.33 | 13.02 | 13.26 | 234,264 | -0.01(-0.06%) |
Aug 15, 2011 | 13.10 | 13.47 | 13.10 | 13.27 | 292,512 | +0.24(+1.82%) |
Aug 12, 2011 | 13.19 | 13.27 | 12.90 | 13.03 | 234,298 | -0.09(-0.70%) |
Aug 11, 2011 | 12.67 | 13.44 | 12.58 | 13.13 | 449,627 | +0.51(+4.07%) |
Aug 10, 2011 | 12.94 | 13.29 | 12.59 | 12.61 | 345,504 | -0.64(-4.83%) |
Aug 09, 2011 | 12.84 | 13.30 | 11.69 | 13.25 | 851,719 | +1.38(+11.65%) |
Aug 08, 2011 | 12.72 | 12.72 | 11.87 | 11.87 | 771,342 | -0.80(-6.32%) |
Aug 05, 2011 | 13.04 | 13.04 | 12.53 | 12.67 | 385,717 | -0.26(-2.03%) |
Aug 04, 2011 | 12.86 | 13.12 | 12.86 | 12.93 | 357,699 | -0.07(-0.55%) |
Aug 03, 2011 | 12.87 | 13.01 | 12.77 | 13.01 | 137,753 | +0.17(+1.36%) |
Aug 02, 2011 | 12.95 | 13.16 | 12.82 | 12.83 | 214,690 | -0.14(-1.08%) |
Aug 01, 2011 | 13.08 | 13.08 | 12.83 | 12.97 | 175,352 | -0.01(-0.06%) |
Jul 29, 2011 | 12.79 | 13.10 | 12.72 | 12.98 | 338,418 | +0.12(+0.92%) |
Jul 28, 2011 | 12.89 | 12.99 | 12.83 | 12.86 | 214,640 | +0.00(+0.00%) |
Jul 27, 2011 | 12.99 | 13.10 | 12.85 | 12.86 | 280,245 | -0.18(-1.37%) |
Jul 26, 2011 | 13.18 | 13.18 | 13.03 | 13.04 | 101,391 | -0.12(-0.89%) |
Jul 25, 2011 | 13.08 | 13.32 | 13.08 | 13.16 | 166,622 | -0.03(-0.26%) |
Jul 22, 2011 | 13.17 | 13.21 | 13.14 | 13.19 | 231,589 | -0.19(-1.39%) |
Jul 21, 2011 | 13.24 | 13.40 | 13.21 | 13.38 | 115,119 | +0.19(+1.44%) |
Jul 20, 2011 | 13.18 | 13.23 | 13.12 | 13.19 | 125,724 | -0.02(-0.14%) |
Jul 19, 2011 | 13.18 | 13.27 | 13.12 | 13.21 | 301,722 | +0.07(+0.52%) |
Jul 18, 2011 | 13.27 | 13.27 | 13.09 | 13.14 | 168,982 | -0.17(-1.28%) |
Jul 15, 2011 | 13.29 | 13.40 | 13.25 | 13.31 | 163,977 | +0.02(+0.17%) |
Jul 14, 2011 | 13.44 | 13.50 | 13.24 | 13.29 | 120,711 | -0.15(-1.13%) |
Jul 13, 2011 | 13.35 | 13.54 | 13.33 | 13.44 | 125,271 | +0.13(+1.00%) |
Jul 12, 2011 | 13.28 | 13.39 | 13.26 | 13.31 | 143,501 | -0.02(-0.17%) |
Jul 11, 2011 | 13.28 | 13.42 | 13.28 | 13.33 | 143,577 | -0.11(-0.79%) |
Jul 08, 2011 | 13.38 | 13.47 | 13.24 | 13.43 | 229,845 | -0.06(-0.42%) |
Jul 07, 2011 | 13.39 | 13.57 | 13.29 | 13.49 | 212,061 | +0.16(+1.17%) |
Jul 06, 2011 | 13.28 | 13.36 | 13.27 | 13.34 | 116,628 | +0.03(+0.26%) |
Jul 05, 2011 | 13.31 | 13.34 | 13.11 | 13.30 | 187,285 | +0.01(+0.06%) |