Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.02 | 11.33 | 10.90 | 10.90 | 359,623 | -0.34(-2.99%) |
Sep 29, 2011 | 11.20 | 11.28 | 10.96 | 11.24 | 336,329 | +0.34(+3.08%) |
Sep 28, 2011 | 11.50 | 11.52 | 10.89 | 10.90 | 352,651 | -0.56(-4.88%) |
Sep 27, 2011 | 11.65 | 11.84 | 11.35 | 11.46 | 369,604 | +0.09(+0.82%) |
Sep 26, 2011 | 11.35 | 11.39 | 10.98 | 11.37 | 274,959 | +0.19(+1.67%) |
Sep 23, 2011 | 10.94 | 11.18 | 10.83 | 11.18 | 466,975 | +0.22(+2.04%) |
Sep 22, 2011 | 10.68 | 11.09 | 10.68 | 10.96 | 626,662 | -0.13(-1.18%) |
Sep 21, 2011 | 11.72 | 11.84 | 11.09 | 11.09 | 348,785 | -0.62(-5.25%) |
Sep 20, 2011 | 11.98 | 12.08 | 11.71 | 11.71 | 233,469 | -0.19(-1.57%) |
Sep 19, 2011 | 12.12 | 12.17 | 11.84 | 11.89 | 209,428 | -0.50(-4.06%) |
Sep 16, 2011 | 12.32 | 12.45 | 12.13 | 12.39 | 542,414 | +0.17(+1.37%) |
Sep 15, 2011 | 12.15 | 12.25 | 11.95 | 12.23 | 175,041 | +0.22(+1.86%) |
Sep 14, 2011 | 11.98 | 12.12 | 11.70 | 12.00 | 318,035 | +0.09(+0.78%) |
Sep 13, 2011 | 12.00 | 12.15 | 11.76 | 11.91 | 342,823 | -0.04(-0.31%) |
Sep 12, 2011 | 11.61 | 11.97 | 11.61 | 11.95 | 285,940 | +0.06(+0.47%) |
Sep 09, 2011 | 12.28 | 12.38 | 11.71 | 11.89 | 348,520 | -0.56(-4.49%) |
Sep 08, 2011 | 12.67 | 12.79 | 12.23 | 12.45 | 326,925 | -0.32(-2.48%) |
Sep 07, 2011 | 12.32 | 12.77 | 12.17 | 12.77 | 350,561 | +0.65(+5.38%) |
Sep 06, 2011 | 11.85 | 12.17 | 11.71 | 12.12 | 485,615 | -0.07(-0.61%) |
Sep 02, 2011 | 12.64 | 12.64 | 12.19 | 12.19 | 790,176 | -0.75(-5.76%) |
Sep 01, 2011 | 13.44 | 13.53 | 12.92 | 12.94 | 548,164 | -0.52(-3.88%) |
Aug 31, 2011 | 13.33 | 13.57 | 13.12 | 13.46 | 450,025 | +0.21(+1.55%) |
Aug 30, 2011 | 13.10 | 13.35 | 12.84 | 13.25 | 263,035 | +0.07(+0.57%) |
Aug 29, 2011 | 12.51 | 13.23 | 12.51 | 13.18 | 363,259 | +0.76(+6.16%) |
Aug 26, 2011 | 12.28 | 12.58 | 12.02 | 12.41 | 415,437 | +0.06(+0.45%) |
Aug 25, 2011 | 13.01 | 13.12 | 12.26 | 12.36 | 400,391 | -0.41(-3.21%) |
Aug 24, 2011 | 12.88 | 13.08 | 12.54 | 12.77 | 481,024 | -0.13(-1.01%) |
Aug 23, 2011 | 12.60 | 12.92 | 12.47 | 12.90 | 478,365 | +0.34(+2.67%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.32 | 12.56 | 364,872 | +0.04(+0.30%) |
Aug 19, 2011 | 12.38 | 12.90 | 12.36 | 12.53 | 391,597 | -0.19(-1.47%) |
Aug 18, 2011 | 13.10 | 13.29 | 12.60 | 12.71 | 745,834 | -0.86(-6.32%) |
Aug 17, 2011 | 13.81 | 13.97 | 13.51 | 13.57 | 323,075 | -0.11(-0.82%) |
Aug 16, 2011 | 13.64 | 13.96 | 13.59 | 13.68 | 500,793 | -0.24(-1.74%) |
Aug 15, 2011 | 13.40 | 13.92 | 13.33 | 13.92 | 289,359 | +0.63(+4.77%) |
Aug 12, 2011 | 13.36 | 13.55 | 13.01 | 13.29 | 327,428 | +0.07(+0.56%) |
Aug 11, 2011 | 12.26 | 13.46 | 12.13 | 13.22 | 584,136 | +1.06(+8.74%) |
Aug 10, 2011 | 12.25 | 12.82 | 12.06 | 12.15 | 715,327 | -0.50(-3.98%) |
Aug 09, 2011 | 12.66 | 12.71 | 11.41 | 12.66 | 1,018,286 | +0.92(+7.86%) |
Aug 08, 2011 | 12.57 | 13.10 | 11.68 | 11.73 | 1,052,311 | -1.44(-10.96%) |
Aug 05, 2011 | 14.14 | 14.14 | 13.14 | 13.18 | 743,111 | -0.78(-5.57%) |
Aug 04, 2011 | 14.62 | 15.19 | 13.94 | 13.95 | 401,782 | -1.04(-6.91%) |
Aug 03, 2011 | 14.97 | 15.08 | 14.34 | 14.99 | 418,739 | +0.00(+0.00%) |
Aug 02, 2011 | 15.60 | 15.82 | 14.99 | 14.99 | 239,631 | -0.72(-4.59%) |
Aug 01, 2011 | 15.92 | 16.12 | 15.51 | 15.71 | 348,783 | -0.04(-0.23%) |
Jul 29, 2011 | 15.58 | 15.82 | 15.42 | 15.75 | 250,199 | -0.06(-0.35%) |
Jul 28, 2011 | 15.82 | 15.92 | 15.71 | 15.80 | 254,678 | +0.04(+0.23%) |
Jul 27, 2011 | 16.40 | 16.42 | 15.77 | 15.77 | 314,061 | -0.67(-4.05%) |
Jul 26, 2011 | 16.55 | 16.55 | 16.25 | 16.43 | 184,246 | -0.07(-0.45%) |
Jul 25, 2011 | 16.55 | 16.73 | 16.51 | 16.51 | 190,283 | -0.24(-1.44%) |
Jul 22, 2011 | 16.79 | 16.80 | 16.73 | 16.75 | 79,093 | +0.02(+0.11%) |
Jul 21, 2011 | 16.64 | 16.82 | 16.53 | 16.73 | 208,008 | +0.19(+1.12%) |
Jul 20, 2011 | 16.40 | 16.58 | 16.32 | 16.55 | 201,349 | +0.19(+1.13%) |
Jul 19, 2011 | 15.92 | 16.49 | 15.92 | 16.36 | 344,422 | +0.54(+3.39%) |
Jul 18, 2011 | 15.95 | 15.97 | 15.64 | 15.82 | 611,774 | -0.20(-1.27%) |
Jul 15, 2011 | 15.88 | 16.10 | 15.82 | 16.03 | 249,429 | +0.15(+0.93%) |
Jul 14, 2011 | 16.25 | 16.34 | 15.80 | 15.88 | 275,556 | -0.28(-1.72%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.14 | 16.16 | 418,508 | -0.15(-0.91%) |
Jul 12, 2011 | 16.40 | 16.71 | 16.19 | 16.30 | 406,520 | -0.11(-0.68%) |
Jul 11, 2011 | 16.64 | 16.64 | 16.36 | 16.42 | 163,699 | -0.43(-2.53%) |
Jul 08, 2011 | 16.73 | 16.84 | 16.56 | 16.84 | 191,740 | -0.04(-0.22%) |
Jul 07, 2011 | 16.84 | 17.01 | 16.77 | 16.88 | 267,519 | +0.17(+1.00%) |
Jul 06, 2011 | 16.32 | 16.71 | 16.25 | 16.71 | 341,207 | +0.35(+2.15%) |
Jul 05, 2011 | 16.16 | 16.43 | 16.02 | 16.36 | 530,177 | +0.24(+1.49%) |