Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.95 | 11.12 | 10.84 | 10.93 | 256,988 | -0.04(-0.32%) |
Sep 29, 2011 | 11.16 | 11.30 | 10.87 | 10.97 | 250,355 | -0.01(-0.09%) |
Sep 28, 2011 | 11.35 | 11.52 | 10.98 | 10.98 | 404,842 | -0.33(-2.89%) |
Sep 27, 2011 | 11.51 | 11.72 | 11.18 | 11.30 | 455,916 | -0.03(-0.25%) |
Sep 26, 2011 | 11.25 | 11.34 | 11.01 | 11.33 | 453,062 | +0.10(+0.85%) |
Sep 23, 2011 | 11.34 | 11.45 | 11.08 | 11.24 | 431,018 | -0.10(-0.85%) |
Sep 22, 2011 | 11.43 | 11.59 | 11.07 | 11.33 | 896,679 | -0.35(-3.00%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.65 | 11.68 | 842,193 | -0.39(-3.22%) |
Sep 20, 2011 | 12.00 | 12.18 | 11.86 | 12.07 | 565,991 | +0.09(+0.77%) |
Sep 19, 2011 | 11.63 | 11.98 | 11.52 | 11.98 | 332,252 | +0.26(+2.21%) |
Sep 16, 2011 | 11.93 | 12.03 | 11.62 | 11.72 | 611,242 | -0.23(-1.95%) |
Sep 15, 2011 | 11.95 | 12.09 | 11.88 | 11.96 | 285,844 | +0.04(+0.29%) |
Sep 14, 2011 | 11.99 | 11.99 | 11.76 | 11.92 | 176,230 | +0.04(+0.34%) |
Sep 13, 2011 | 11.94 | 12.07 | 11.75 | 11.88 | 212,007 | -0.08(-0.66%) |
Sep 12, 2011 | 11.79 | 12.00 | 11.68 | 11.96 | 361,540 | +0.15(+1.28%) |
Sep 09, 2011 | 11.88 | 12.07 | 11.71 | 11.81 | 173,088 | -0.21(-1.76%) |
Sep 08, 2011 | 12.10 | 12.13 | 11.87 | 12.02 | 150,085 | -0.10(-0.85%) |
Sep 07, 2011 | 11.98 | 12.17 | 11.93 | 12.12 | 255,980 | +0.35(+2.97%) |
Sep 06, 2011 | 11.76 | 11.83 | 11.59 | 11.77 | 283,997 | -0.39(-3.22%) |
Sep 02, 2011 | 12.01 | 12.18 | 11.77 | 12.16 | 575,868 | -0.07(-0.60%) |
Sep 01, 2011 | 11.92 | 12.29 | 11.92 | 12.24 | 543,989 | +0.25(+2.12%) |
Aug 31, 2011 | 12.27 | 12.48 | 11.95 | 11.98 | 419,276 | -0.21(-1.74%) |
Aug 30, 2011 | 12.23 | 12.33 | 12.01 | 12.20 | 821,948 | +0.13(+1.06%) |
Aug 29, 2011 | 11.68 | 12.13 | 11.65 | 12.07 | 462,009 | +0.47(+4.01%) |
Aug 26, 2011 | 11.34 | 11.67 | 11.23 | 11.60 | 249,042 | +0.23(+2.01%) |
Aug 25, 2011 | 11.54 | 11.65 | 11.31 | 11.37 | 362,512 | -0.22(-1.88%) |
Aug 24, 2011 | 11.55 | 11.68 | 11.34 | 11.59 | 450,867 | +0.07(+0.59%) |
Aug 23, 2011 | 11.06 | 11.60 | 11.06 | 11.52 | 649,082 | +0.48(+4.35%) |
Aug 22, 2011 | 11.40 | 11.59 | 11.01 | 11.04 | 710,026 | -0.35(-3.10%) |
Aug 19, 2011 | 11.69 | 12.13 | 11.32 | 11.40 | 884,985 | -0.50(-4.19%) |
Aug 18, 2011 | 11.84 | 12.03 | 11.51 | 11.90 | 1,015,114 | -0.19(-1.56%) |
Aug 17, 2011 | 12.13 | 12.34 | 12.04 | 12.09 | 376,610 | -0.05(-0.40%) |
Aug 16, 2011 | 12.19 | 12.22 | 11.96 | 12.13 | 301,261 | +0.00(+0.00%) |
Aug 15, 2011 | 11.83 | 12.28 | 11.82 | 12.13 | 448,126 | +0.31(+2.64%) |
Aug 12, 2011 | 12.09 | 12.17 | 11.76 | 11.82 | 536,170 | +0.02(+0.20%) |
Aug 11, 2011 | 11.81 | 12.02 | 11.52 | 11.80 | 647,690 | +0.03(+0.23%) |
Aug 10, 2011 | 11.45 | 12.34 | 10.91 | 11.77 | 880,824 | +0.20(+1.76%) |
Aug 09, 2011 | 11.37 | 11.67 | 10.59 | 11.57 | 1,185,989 | +1.07(+10.20%) |
Aug 08, 2011 | 11.03 | 11.20 | 10.17 | 10.50 | 1,910,570 | -1.07(-9.21%) |
Aug 05, 2011 | 11.90 | 12.10 | 10.97 | 11.56 | 1,756,845 | -0.34(-2.86%) |
Aug 04, 2011 | 12.16 | 12.18 | 11.74 | 11.90 | 978,534 | -0.36(-2.95%) |
Aug 03, 2011 | 12.39 | 12.54 | 11.85 | 12.27 | 991,445 | -0.07(-0.60%) |
Aug 02, 2011 | 12.60 | 12.64 | 12.33 | 12.34 | 628,832 | -0.26(-2.04%) |
Aug 01, 2011 | 12.93 | 13.29 | 12.35 | 12.60 | 1,281,270 | -0.05(-0.43%) |
Jul 29, 2011 | 12.38 | 12.79 | 12.27 | 12.65 | 449,712 | +0.14(+1.15%) |
Jul 28, 2011 | 12.87 | 12.87 | 12.49 | 12.51 | 327,220 | +0.07(+0.58%) |
Jul 27, 2011 | 12.37 | 12.71 | 12.35 | 12.44 | 701,058 | -0.03(-0.26%) |
Jul 26, 2011 | 12.85 | 12.91 | 12.45 | 12.47 | 694,203 | -0.44(-3.43%) |
Jul 25, 2011 | 12.88 | 13.07 | 12.88 | 12.91 | 417,163 | -0.17(-1.33%) |
Jul 22, 2011 | 13.02 | 13.10 | 12.93 | 13.09 | 490,876 | +0.08(+0.62%) |
Jul 21, 2011 | 13.05 | 13.15 | 12.93 | 13.01 | 445,850 | +0.01(+0.10%) |
Jul 20, 2011 | 13.01 | 13.13 | 12.90 | 12.99 | 307,093 | +0.09(+0.70%) |
Jul 19, 2011 | 12.84 | 12.93 | 12.67 | 12.90 | 272,019 | +0.19(+1.50%) |
Jul 18, 2011 | 12.60 | 12.83 | 12.44 | 12.71 | 497,385 | +0.27(+2.17%) |
Jul 15, 2011 | 12.54 | 12.59 | 12.38 | 12.44 | 557,231 | -0.07(-0.57%) |
Jul 14, 2011 | 12.65 | 12.75 | 12.44 | 12.51 | 364,013 | -0.04(-0.30%) |
Jul 13, 2011 | 12.54 | 12.80 | 12.54 | 12.55 | 280,567 | +0.04(+0.32%) |
Jul 12, 2011 | 12.59 | 12.73 | 12.48 | 12.51 | 378,202 | -0.17(-1.36%) |
Jul 11, 2011 | 12.89 | 12.99 | 12.45 | 12.68 | 688,824 | -0.32(-2.47%) |
Jul 08, 2011 | 12.92 | 13.08 | 12.81 | 13.00 | 430,538 | -0.08(-0.62%) |
Jul 07, 2011 | 13.09 | 13.14 | 12.91 | 13.08 | 606,379 | +0.31(+2.42%) |
Jul 06, 2011 | 12.96 | 13.00 | 12.68 | 12.77 | 352,581 | -0.07(-0.55%) |
Jul 05, 2011 | 12.85 | 13.05 | 12.64 | 12.85 | 625,772 | +0.05(+0.36%) |