Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.64 | 13.64 | 13.24 | 13.24 | 11,931 | -0.02(-0.15%) |
Sep 29, 2011 | 13.32 | 13.38 | 13.07 | 13.26 | 11,384 | +0.24(+1.84%) |
Sep 28, 2011 | 13.32 | 13.40 | 13.02 | 13.02 | 20,512 | +0.23(+1.80%) |
Sep 27, 2011 | 12.92 | 12.92 | 12.63 | 12.79 | 13,671 | +1.19(+10.26%) |
Sep 26, 2011 | 11.69 | 11.69 | 11.34 | 11.60 | 75,322 | -0.50(-4.13%) |
Sep 23, 2011 | 12.00 | 12.14 | 12.00 | 12.10 | 262,277 | -0.44(-3.51%) |
Sep 22, 2011 | 12.58 | 12.59 | 12.35 | 12.54 | 205,879 | -0.38(-2.94%) |
Sep 21, 2011 | 13.14 | 13.23 | 12.92 | 12.92 | 117,193 | -0.11(-0.84%) |
Sep 20, 2011 | 13.26 | 13.26 | 13.03 | 13.03 | 11,454 | +0.05(+0.39%) |
Sep 19, 2011 | 12.69 | 12.98 | 12.69 | 12.98 | 11,206 | -0.32(-2.41%) |
Sep 16, 2011 | 13.40 | 13.40 | 13.30 | 13.30 | 4,114 | -0.10(-0.75%) |
Sep 15, 2011 | 13.30 | 13.40 | 13.30 | 13.40 | 7,951 | +0.31(+2.37%) |
Sep 14, 2011 | 13.09 | 13.09 | 12.88 | 13.09 | 7,900 | +0.09(+0.69%) |
Sep 13, 2011 | 12.85 | 13.00 | 12.83 | 13.00 | 13,561 | +0.11(+0.85%) |
Sep 12, 2011 | 12.64 | 12.89 | 12.64 | 12.89 | 12,382 | +0.39(+3.12%) |
Sep 09, 2011 | 12.75 | 12.75 | 12.50 | 12.50 | 3,070 | -0.32(-2.50%) |
Sep 08, 2011 | 12.91 | 13.09 | 12.82 | 12.82 | 12,500 | +0.06(+0.47%) |
Sep 07, 2011 | 12.58 | 12.84 | 12.58 | 12.76 | 7,857 | +0.40(+3.24%) |
Sep 06, 2011 | 12.36 | 12.36 | 12.08 | 12.36 | 6,641 | -1.03(-7.69%) |
Sep 02, 2011 | 13.55 | 13.55 | 13.20 | 13.39 | 13,263 | +0.04(+0.30%) |
Sep 01, 2011 | 13.31 | 13.41 | 13.31 | 13.35 | 11,756 | +0.10(+0.75%) |
Aug 31, 2011 | 13.30 | 13.45 | 13.25 | 13.25 | 18,755 | +0.38(+2.95%) |
Aug 30, 2011 | 12.71 | 12.87 | 12.69 | 12.87 | 8,485 | +0.01(+0.08%) |
Aug 29, 2011 | 12.70 | 12.95 | 12.70 | 12.86 | 9,245 | -0.06(-0.46%) |
Aug 26, 2011 | 12.88 | 12.92 | 12.53 | 12.92 | 10,312 | +0.00(+0.00%) |
Aug 25, 2011 | 12.91 | 13.05 | 12.81 | 12.92 | 22,073 | -0.05(-0.39%) |
Aug 24, 2011 | 12.63 | 12.97 | 12.63 | 12.97 | 118,143 | +0.32(+2.53%) |
Aug 23, 2011 | 12.65 | 12.65 | 12.49 | 12.65 | 66,674 | +0.52(+4.29%) |
Aug 22, 2011 | 12.08 | 12.24 | 12.05 | 12.13 | 13,890 | +0.39(+3.32%) |
Aug 19, 2011 | 11.40 | 11.87 | 11.40 | 11.74 | 9,304 | +0.17(+1.47%) |
Aug 18, 2011 | 11.75 | 11.75 | 11.48 | 11.57 | 6,019 | -0.98(-7.81%) |
Aug 17, 2011 | 12.48 | 12.67 | 12.48 | 12.55 | 15,862 | +0.13(+1.05%) |
Aug 16, 2011 | 12.11 | 12.44 | 12.11 | 12.42 | 10,675 | -0.08(-0.64%) |
Aug 15, 2011 | 12.37 | 12.57 | 12.37 | 12.50 | 5,981 | +0.44(+3.65%) |
Aug 12, 2011 | 12.32 | 12.32 | 12.06 | 12.06 | 13,419 | +0.02(+0.17%) |
Aug 11, 2011 | 12.02 | 12.19 | 11.68 | 12.04 | 10,080 | +0.29(+2.47%) |
Aug 10, 2011 | 11.94 | 11.94 | 11.75 | 11.75 | 16,990 | -0.05(-0.42%) |
Aug 09, 2011 | 11.43 | 11.80 | 11.31 | 11.80 | 25,188 | +0.62(+5.55%) |
Aug 08, 2011 | 11.90 | 11.90 | 11.18 | 11.18 | 25,916 | -1.27(-10.20%) |
Aug 05, 2011 | 12.65 | 12.65 | 12.17 | 12.45 | 39,306 | -0.32(-2.51%) |
Aug 04, 2011 | 12.74 | 12.98 | 12.70 | 12.77 | 31,244 | +0.03(+0.24%) |
Aug 03, 2011 | 12.67 | 12.74 | 12.54 | 12.74 | 5,899 | -0.13(-1.01%) |
Aug 02, 2011 | 12.80 | 13.05 | 12.80 | 12.87 | 36,600 | -0.10(-0.77%) |
Aug 01, 2011 | 13.12 | 13.25 | 12.90 | 12.97 | 26,880 | +0.37(+2.94%) |
Jul 29, 2011 | 12.40 | 12.68 | 12.40 | 12.60 | 9,940 | -0.12(-0.94%) |
Jul 28, 2011 | 12.79 | 12.90 | 12.72 | 12.72 | 6,033 | -0.25(-1.93%) |
Jul 27, 2011 | 13.12 | 13.20 | 12.97 | 12.97 | 11,554 | -0.15(-1.14%) |
Jul 26, 2011 | 13.14 | 13.15 | 13.09 | 13.12 | 22,866 | -0.03(-0.23%) |
Jul 25, 2011 | 13.23 | 13.23 | 13.09 | 13.15 | 9,281 | +0.09(+0.69%) |
Jul 22, 2011 | 13.00 | 13.20 | 13.00 | 13.06 | 25,876 | +0.06(+0.46%) |
Jul 21, 2011 | 12.90 | 13.10 | 12.90 | 13.00 | 32,625 | +0.08(+0.62%) |
Jul 20, 2011 | 12.94 | 13.15 | 12.92 | 12.92 | 58,091 | +0.82(+6.78%) |
Jul 19, 2011 | 12.00 | 12.10 | 11.99 | 12.10 | 16,604 | -0.07(-0.58%) |
Jul 18, 2011 | 12.10 | 12.27 | 12.10 | 12.17 | 13,047 | -0.12(-0.98%) |
Jul 15, 2011 | 12.29 | 12.40 | 12.29 | 12.29 | 15,567 | +0.20(+1.65%) |
Jul 14, 2011 | 12.00 | 12.25 | 12.00 | 12.09 | 34,994 | -0.09(-0.74%) |
Jul 13, 2011 | 12.15 | 12.29 | 12.14 | 12.18 | 18,554 | +0.38(+3.22%) |
Jul 12, 2011 | 11.65 | 11.87 | 11.65 | 11.80 | 8,727 | -0.04(-0.34%) |
Jul 11, 2011 | 12.07 | 12.07 | 11.84 | 11.84 | 20,569 | -0.36(-2.95%) |
Jul 08, 2011 | 11.90 | 12.20 | 11.90 | 12.20 | 26,852 | -0.08(-0.65%) |
Jul 07, 2011 | 12.05 | 12.30 | 12.05 | 12.28 | 79,413 | +0.36(+3.02%) |
Jul 06, 2011 | 12.13 | 12.13 | 11.92 | 11.92 | 28,020 | -0.05(-0.42%) |
Jul 05, 2011 | 11.98 | 12.10 | 11.97 | 11.97 | 40,533 | +0.37(+3.19%) |