Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.52 | 11.89 | 11.52 | 11.68 | 302,478 | +0.02(+0.19%) |
Sep 29, 2011 | 11.65 | 11.75 | 11.52 | 11.66 | 226,760 | +0.21(+1.82%) |
Sep 28, 2011 | 11.49 | 11.87 | 11.43 | 11.45 | 406,200 | +0.01(+0.06%) |
Sep 27, 2011 | 11.42 | 11.58 | 11.31 | 11.45 | 412,675 | +0.23(+2.02%) |
Sep 26, 2011 | 11.29 | 11.29 | 10.97 | 11.22 | 487,018 | -0.09(-0.82%) |
Sep 23, 2011 | 11.26 | 11.58 | 11.16 | 11.31 | 573,861 | +0.04(+0.40%) |
Sep 22, 2011 | 11.31 | 11.77 | 11.15 | 11.27 | 425,567 | -0.22(-1.91%) |
Sep 21, 2011 | 11.96 | 11.96 | 11.44 | 11.49 | 314,095 | -0.42(-3.53%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.84 | 11.91 | 255,249 | -0.33(-2.67%) |
Sep 19, 2011 | 12.26 | 12.31 | 12.17 | 12.23 | 250,864 | -0.14(-1.17%) |
Sep 16, 2011 | 12.45 | 12.52 | 12.35 | 12.38 | 719,271 | -0.01(-0.06%) |
Sep 15, 2011 | 12.28 | 12.41 | 12.21 | 12.39 | 336,193 | +0.16(+1.31%) |
Sep 14, 2011 | 12.27 | 12.32 | 12.12 | 12.23 | 369,381 | -0.03(-0.24%) |
Sep 13, 2011 | 12.03 | 12.38 | 12.03 | 12.26 | 373,085 | +0.24(+2.01%) |
Sep 12, 2011 | 11.78 | 12.25 | 11.64 | 12.02 | 320,097 | +0.10(+0.87%) |
Sep 09, 2011 | 12.16 | 12.16 | 11.84 | 11.91 | 277,139 | -0.30(-2.50%) |
Sep 08, 2011 | 12.02 | 12.44 | 12.02 | 12.22 | 261,113 | +0.11(+0.89%) |
Sep 07, 2011 | 12.02 | 12.15 | 11.96 | 12.11 | 360,682 | +0.19(+1.62%) |
Sep 06, 2011 | 11.68 | 12.09 | 11.68 | 11.91 | 670,132 | -0.07(-0.56%) |
Sep 02, 2011 | 11.71 | 12.26 | 11.71 | 11.98 | 458,567 | +0.08(+0.69%) |
Sep 01, 2011 | 12.05 | 12.20 | 11.83 | 11.90 | 263,146 | -0.17(-1.42%) |
Aug 31, 2011 | 12.26 | 12.26 | 11.90 | 12.07 | 470,158 | -0.04(-0.34%) |
Aug 30, 2011 | 12.02 | 12.20 | 11.83 | 12.11 | 415,241 | +0.09(+0.74%) |
Aug 29, 2011 | 11.41 | 12.06 | 11.40 | 12.02 | 598,632 | +0.80(+7.09%) |
Aug 26, 2011 | 11.15 | 11.31 | 11.08 | 11.23 | 265,250 | +0.10(+0.94%) |
Aug 25, 2011 | 11.30 | 11.31 | 11.08 | 11.12 | 287,358 | -0.14(-1.29%) |
Aug 24, 2011 | 11.12 | 11.33 | 10.99 | 11.27 | 631,669 | +0.15(+1.37%) |
Aug 23, 2011 | 10.89 | 11.17 | 10.83 | 11.12 | 755,265 | +0.23(+2.12%) |
Aug 22, 2011 | 11.06 | 11.14 | 10.84 | 10.89 | 350,100 | -0.03(-0.27%) |
Aug 19, 2011 | 11.06 | 11.17 | 10.90 | 10.91 | 284,994 | -0.19(-1.74%) |
Aug 18, 2011 | 11.25 | 11.34 | 10.91 | 11.11 | 893,896 | -0.36(-3.18%) |
Aug 17, 2011 | 11.52 | 11.55 | 11.36 | 11.47 | 230,835 | +0.01(+0.07%) |
Aug 16, 2011 | 11.52 | 11.65 | 11.34 | 11.47 | 501,099 | -0.07(-0.58%) |
Aug 15, 2011 | 11.52 | 11.58 | 11.44 | 11.53 | 306,378 | +0.01(+0.13%) |
Aug 12, 2011 | 11.60 | 11.60 | 11.31 | 11.52 | 331,074 | +0.01(+0.13%) |
Aug 11, 2011 | 11.22 | 11.59 | 11.13 | 11.50 | 350,092 | +0.30(+2.65%) |
Aug 10, 2011 | 11.57 | 11.70 | 11.14 | 11.20 | 311,255 | -0.51(-4.32%) |
Aug 09, 2011 | 11.81 | 11.93 | 11.17 | 11.71 | 775,904 | +0.05(+0.41%) |
Aug 08, 2011 | 11.41 | 11.96 | 11.41 | 11.66 | 1,046,324 | +0.03(+0.22%) |
Aug 05, 2011 | 11.61 | 11.83 | 11.31 | 11.64 | 368,770 | +0.06(+0.55%) |
Aug 04, 2011 | 11.67 | 11.98 | 11.52 | 11.57 | 473,211 | -0.33(-2.81%) |
Aug 03, 2011 | 12.12 | 12.14 | 11.80 | 11.91 | 433,917 | -0.25(-2.04%) |
Aug 02, 2011 | 12.40 | 12.44 | 12.15 | 12.16 | 276,471 | -0.26(-2.06%) |
Aug 01, 2011 | 12.66 | 12.71 | 12.20 | 12.41 | 422,173 | -0.12(-0.95%) |
Jul 29, 2011 | 12.75 | 12.75 | 12.40 | 12.53 | 505,439 | -0.29(-2.28%) |
Jul 28, 2011 | 12.80 | 12.99 | 12.79 | 12.82 | 273,398 | -0.06(-0.43%) |
Jul 27, 2011 | 13.11 | 13.15 | 12.79 | 12.88 | 475,488 | -0.30(-2.25%) |
Jul 26, 2011 | 13.12 | 13.29 | 13.07 | 13.18 | 763,840 | +0.02(+0.17%) |
Jul 25, 2011 | 12.49 | 13.40 | 11.49 | 13.15 | 1,495,320 | -0.01(-0.06%) |
Jul 22, 2011 | 13.16 | 13.33 | 13.00 | 13.16 | 430,000 | -0.02(-0.14%) |
Jul 21, 2011 | 12.89 | 13.55 | 12.85 | 13.18 | 1,238,371 | +0.39(+3.01%) |
Jul 20, 2011 | 12.41 | 12.83 | 12.19 | 12.79 | 487,679 | +0.43(+3.48%) |
Jul 19, 2011 | 12.11 | 12.38 | 12.05 | 12.36 | 297,253 | +0.34(+2.87%) |
Jul 18, 2011 | 11.99 | 12.05 | 11.90 | 12.02 | 246,714 | +0.04(+0.37%) |
Jul 15, 2011 | 11.82 | 12.14 | 11.60 | 11.97 | 230,139 | +0.21(+1.83%) |
Jul 14, 2011 | 11.97 | 12.01 | 11.74 | 11.76 | 277,855 | -0.17(-1.46%) |
Jul 13, 2011 | 11.99 | 12.08 | 11.90 | 11.93 | 162,897 | +0.02(+0.19%) |
Jul 12, 2011 | 11.91 | 11.96 | 11.86 | 11.91 | 161,386 | +0.02(+0.19%) |
Jul 11, 2011 | 11.86 | 11.97 | 11.63 | 11.89 | 242,524 | -0.10(-0.83%) |
Jul 08, 2011 | 12.03 | 12.09 | 11.84 | 11.99 | 152,579 | -0.09(-0.77%) |
Jul 07, 2011 | 12.06 | 12.12 | 11.97 | 12.08 | 325,094 | +0.01(+0.12%) |
Jul 06, 2011 | 12.04 | 12.09 | 11.86 | 12.07 | 208,687 | +0.03(+0.25%) |
Jul 05, 2011 | 11.84 | 12.08 | 11.73 | 12.04 | 465,140 | +0.17(+1.44%) |