Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.28 | 11.33 | 11.19 | 11.19 | 4,882 | -0.21(-1.87%) |
Sep 29, 2011 | 11.56 | 11.59 | 11.26 | 11.40 | 69,607 | -0.17(-1.47%) |
Sep 28, 2011 | 11.64 | 11.64 | 11.57 | 11.57 | 9,073 | -0.09(-0.80%) |
Sep 27, 2011 | 11.71 | 11.78 | 11.66 | 11.66 | 19,832 | +0.22(+1.93%) |
Sep 26, 2011 | 11.32 | 11.44 | 11.18 | 11.44 | 17,161 | +0.24(+2.11%) |
Sep 23, 2011 | 11.07 | 11.27 | 11.07 | 11.21 | 31,410 | +0.06(+0.50%) |
Sep 22, 2011 | 11.20 | 11.26 | 11.03 | 11.15 | 82,758 | -0.36(-3.11%) |
Sep 21, 2011 | 11.88 | 11.88 | 11.51 | 11.51 | 9,366 | -0.53(-4.43%) |
Sep 20, 2011 | 11.96 | 12.04 | 11.90 | 12.04 | 6,184 | +0.12(+0.98%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.77 | 11.93 | 16,581 | -0.11(-0.91%) |
Sep 16, 2011 | 12.06 | 12.06 | 12.00 | 12.03 | 120,654 | +0.08(+0.66%) |
Sep 15, 2011 | 11.85 | 11.97 | 11.83 | 11.96 | 15,728 | +0.04(+0.38%) |
Sep 14, 2011 | 11.67 | 11.91 | 11.61 | 11.91 | 67,412 | +0.30(+2.55%) |
Sep 13, 2011 | 11.53 | 11.61 | 11.51 | 11.61 | 76,505 | +0.11(+0.97%) |
Sep 12, 2011 | 11.32 | 11.50 | 11.25 | 11.50 | 105,182 | +0.06(+0.53%) |
Sep 09, 2011 | 11.61 | 11.61 | 11.38 | 11.44 | 36,378 | -0.40(-3.40%) |
Sep 07, 2011 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.39(+3.39%) |
Sep 06, 2011 | 11.29 | 11.51 | 11.26 | 11.46 | 32,311 | -0.19(-1.60%) |
Sep 02, 2011 | 11.64 | 11.71 | 11.64 | 11.64 | 33,959 | -0.30(-2.53%) |
Sep 01, 2011 | 12.06 | 12.15 | 11.94 | 11.94 | 30,339 | -0.13(-1.05%) |
Aug 31, 2011 | 12.10 | 12.19 | 11.97 | 12.07 | 43,188 | +0.02(+0.18%) |
Aug 30, 2011 | 11.92 | 12.05 | 11.92 | 12.05 | 21,427 | +0.10(+0.80%) |
Aug 29, 2011 | 11.82 | 11.95 | 11.82 | 11.95 | 21,488 | +0.31(+2.68%) |
Aug 26, 2011 | 11.37 | 11.64 | 11.24 | 11.64 | 9,840 | +0.18(+1.54%) |
Aug 25, 2011 | 11.70 | 11.70 | 11.47 | 11.47 | 15,479 | -0.15(-1.28%) |
Aug 24, 2011 | 11.58 | 11.62 | 11.47 | 11.62 | 23,703 | +0.14(+1.23%) |
Aug 23, 2011 | 11.24 | 11.47 | 11.24 | 11.47 | 12,335 | +0.36(+3.24%) |
Aug 22, 2011 | 11.23 | 11.23 | 11.06 | 11.11 | 22,055 | +0.04(+0.32%) |
Aug 19, 2011 | 11.11 | 11.34 | 11.08 | 11.08 | 35,146 | -0.20(-1.73%) |
Aug 18, 2011 | 11.50 | 11.50 | 11.21 | 11.27 | 30,452 | -0.51(-4.31%) |
Aug 17, 2011 | 11.90 | 11.96 | 11.75 | 11.78 | 27,882 | -0.03(-0.22%) |
Aug 16, 2011 | 11.78 | 11.86 | 11.73 | 11.81 | 28,797 | -0.12(-1.01%) |
Aug 15, 2011 | 11.86 | 11.93 | 11.76 | 11.93 | 70,708 | +0.28(+2.43%) |
Aug 12, 2011 | 11.66 | 11.74 | 11.62 | 11.65 | 63,837 | +0.07(+0.64%) |
Aug 11, 2011 | 11.16 | 11.71 | 11.13 | 11.57 | 79,105 | +0.50(+4.50%) |
Aug 10, 2011 | 11.37 | 11.38 | 11.07 | 11.07 | 102,642 | -0.44(-3.80%) |
Aug 09, 2011 | 11.52 | 11.51 | 10.90 | 11.51 | 103,088 | +0.48(+4.33%) |
Aug 08, 2011 | 11.52 | 11.64 | 11.03 | 11.03 | 348,364 | -0.82(-6.95%) |
Aug 05, 2011 | 12.04 | 12.06 | 11.55 | 11.86 | 122,263 | -0.04(-0.31%) |
Aug 04, 2011 | 12.34 | 12.34 | 11.87 | 11.89 | 186,011 | -0.59(-4.71%) |
Aug 03, 2011 | 12.44 | 12.48 | 12.26 | 12.48 | 2,542,578 | +0.03(+0.23%) |
Aug 02, 2011 | 12.69 | 12.71 | 12.45 | 12.45 | 56,725 | -0.32(-2.50%) |
Aug 01, 2011 | 12.98 | 13.01 | 12.66 | 12.77 | 212,866 | -0.04(-0.32%) |
Jul 29, 2011 | 12.77 | 12.93 | 12.74 | 12.81 | 77,095 | -0.07(-0.58%) |
Jul 28, 2011 | 12.93 | 13.02 | 12.89 | 12.89 | 64,200 | -0.09(-0.66%) |
Jul 27, 2011 | 13.16 | 13.16 | 12.97 | 12.97 | 16,114 | -0.25(-1.90%) |
Jul 26, 2011 | 13.23 | 13.28 | 13.21 | 13.22 | 24,300 | -0.07(-0.52%) |
Jul 25, 2011 | 13.23 | 13.33 | 13.23 | 13.29 | 32,236 | -0.08(-0.58%) |
Jul 22, 2011 | 13.39 | 13.39 | 13.36 | 13.37 | 22,523 | +0.02(+0.13%) |
Jul 21, 2011 | 13.24 | 13.37 | 13.24 | 13.35 | 46,680 | +0.17(+1.30%) |
Jul 20, 2011 | 13.18 | 13.18 | 13.18 | 13.18 | 1,322 | -0.01(-0.11%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.10 | 13.20 | 12,660 | +0.25(+1.91%) |
Jul 18, 2011 | 13.04 | 13.04 | 12.89 | 12.95 | 87,019 | -0.14(-1.04%) |
Jul 15, 2011 | 13.05 | 13.08 | 13.05 | 13.08 | 22,856 | +0.03(+0.26%) |
Jul 14, 2011 | 13.14 | 13.16 | 13.05 | 13.05 | 9,977 | -0.04(-0.34%) |
Jul 13, 2011 | 13.13 | 13.23 | 13.09 | 13.09 | 8,344 | +0.02(+0.12%) |
Jul 12, 2011 | 13.15 | 13.15 | 13.08 | 13.08 | 14,965 | -0.02(-0.15%) |
Jul 11, 2011 | 13.21 | 13.24 | 13.10 | 13.10 | 28,094 | -0.27(-2.02%) |
Jul 08, 2011 | 13.33 | 13.37 | 13.33 | 13.37 | 9,206 | -0.10(-0.77%) |
Jul 07, 2011 | 13.43 | 13.49 | 13.43 | 13.47 | 36,884 | +0.16(+1.17%) |
Jul 06, 2011 | 13.31 | 13.33 | 13.31 | 13.32 | 65,379 | +0.01(+0.10%) |
Jul 05, 2011 | 13.29 | 13.33 | 13.27 | 13.30 | 24,133 | -0.01(-0.07%) |