Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.487 | 9.653 | 9.300 | 9.327 | 571,945 | -0.34(-3.52%) |
Sep 29, 2011 | 10.23 | 10.25 | 9.333 | 9.667 | 624,186 | -0.19(-1.89%) |
Sep 28, 2011 | 10.74 | 10.87 | 9.847 | 9.853 | 974,127 | -0.92(-8.54%) |
Sep 27, 2011 | 10.88 | 11.07 | 10.57 | 10.77 | 793,837 | +0.27(+2.60%) |
Sep 26, 2011 | 10.19 | 10.57 | 9.740 | 10.50 | 743,418 | +0.63(+6.35%) |
Sep 23, 2011 | 9.453 | 10.05 | 9.280 | 9.873 | 696,205 | +0.39(+4.15%) |
Sep 22, 2011 | 9.820 | 9.987 | 9.113 | 9.480 | 1,211,661 | -0.61(-6.01%) |
Sep 21, 2011 | 10.67 | 10.85 | 10.07 | 10.09 | 541,143 | -0.57(-5.32%) |
Sep 20, 2011 | 10.71 | 11.31 | 10.63 | 10.65 | 514,081 | -0.39(-3.56%) |
Sep 19, 2011 | 10.88 | 11.23 | 10.63 | 11.05 | 539,061 | -0.01(-0.06%) |
Sep 16, 2011 | 11.77 | 11.80 | 10.91 | 11.05 | 920,388 | -0.71(-6.06%) |
Sep 15, 2011 | 11.61 | 11.79 | 11.53 | 11.77 | 425,634 | +0.30(+2.62%) |
Sep 14, 2011 | 11.45 | 11.91 | 11.08 | 11.47 | 524,530 | +0.21(+1.90%) |
Sep 13, 2011 | 10.98 | 11.39 | 10.91 | 11.25 | 537,573 | +0.35(+3.18%) |
Sep 12, 2011 | 10.61 | 10.94 | 10.37 | 10.91 | 819,277 | +0.11(+0.99%) |
Sep 09, 2011 | 11.35 | 11.47 | 10.67 | 10.80 | 588,411 | -0.65(-5.65%) |
Sep 08, 2011 | 11.67 | 11.97 | 11.36 | 11.45 | 627,721 | -0.36(-3.05%) |
Sep 07, 2011 | 10.98 | 12.05 | 10.90 | 11.81 | 1,169,265 | +1.17(+10.97%) |
Sep 06, 2011 | 10.51 | 10.69 | 10.29 | 10.64 | 706,345 | -0.19(-1.78%) |
Sep 02, 2011 | 11.05 | 11.37 | 10.77 | 10.83 | 889,215 | -0.67(-5.80%) |
Sep 01, 2011 | 12.13 | 12.32 | 11.48 | 11.50 | 546,901 | -0.61(-5.06%) |
Aug 31, 2011 | 12.54 | 12.73 | 11.80 | 12.11 | 840,202 | -0.28(-2.26%) |
Aug 30, 2011 | 12.03 | 12.55 | 11.72 | 12.39 | 719,556 | +0.33(+2.71%) |
Aug 29, 2011 | 11.76 | 12.15 | 11.64 | 12.07 | 396,753 | +0.60(+5.23%) |
Aug 26, 2011 | 10.85 | 11.47 | 10.42 | 11.47 | 779,328 | +0.62(+5.72%) |
Aug 25, 2011 | 11.59 | 11.68 | 10.82 | 10.85 | 713,311 | -0.47(-4.12%) |
Aug 24, 2011 | 11.28 | 11.58 | 11.05 | 11.31 | 686,172 | +0.03(+0.30%) |
Aug 23, 2011 | 10.21 | 11.31 | 10.04 | 11.28 | 989,266 | +1.16(+11.46%) |
Aug 22, 2011 | 10.55 | 10.61 | 9.887 | 10.12 | 1,031,368 | -0.02(-0.20%) |
Aug 19, 2011 | 10.41 | 10.77 | 10.05 | 10.14 | 974,385 | -0.49(-4.58%) |
Aug 18, 2011 | 11.15 | 11.15 | 10.29 | 10.63 | 1,223,154 | -0.97(-8.39%) |
Aug 17, 2011 | 12.07 | 12.25 | 11.37 | 11.60 | 743,322 | -0.37(-3.12%) |
Aug 16, 2011 | 12.67 | 12.67 | 11.87 | 11.97 | 941,995 | -0.76(-5.97%) |
Aug 15, 2011 | 12.26 | 12.99 | 12.26 | 12.73 | 946,360 | +0.73(+6.11%) |
Aug 12, 2011 | 12.41 | 12.41 | 11.53 | 12.00 | 645,645 | +0.40(+3.45%) |
Aug 11, 2011 | 11.10 | 12.00 | 10.64 | 11.60 | 1,011,924 | +1.03(+9.71%) |
Aug 10, 2011 | 11.21 | 11.21 | 10.54 | 10.57 | 925,192 | -0.90(-7.84%) |
Aug 09, 2011 | 10.89 | 11.49 | 10.20 | 11.47 | 1,325,080 | +1.08(+10.39%) |
Aug 08, 2011 | 10.89 | 11.33 | 10.39 | 10.39 | 2,047,345 | -1.09(-9.52%) |
Aug 05, 2011 | 12.51 | 12.63 | 11.44 | 11.49 | 1,614,172 | -0.85(-6.91%) |
Aug 04, 2011 | 13.23 | 13.32 | 12.17 | 12.34 | 1,606,593 | -1.12(-8.32%) |
Aug 03, 2011 | 13.59 | 13.59 | 12.75 | 13.46 | 1,022,082 | +0.10(+0.75%) |
Aug 02, 2011 | 14.09 | 14.09 | 13.35 | 13.36 | 949,716 | -0.59(-4.21%) |
Aug 01, 2011 | 14.67 | 14.83 | 13.53 | 13.95 | 835,698 | -0.33(-2.29%) |
Jul 29, 2011 | 14.67 | 14.93 | 14.19 | 14.27 | 792,240 | -0.76(-5.06%) |
Jul 28, 2011 | 14.41 | 15.26 | 13.94 | 15.03 | 2,358,258 | +0.36(+2.45%) |
Jul 27, 2011 | 16.87 | 16.87 | 14.67 | 14.67 | 2,438,461 | -2.30(-13.55%) |
Jul 26, 2011 | 17.43 | 17.49 | 16.87 | 16.97 | 727,972 | -0.49(-2.79%) |
Jul 25, 2011 | 17.68 | 17.90 | 17.39 | 17.46 | 587,953 | -0.45(-2.53%) |
Jul 22, 2011 | 18.05 | 18.05 | 17.85 | 17.91 | 658,806 | +0.11(+0.60%) |
Jul 21, 2011 | 17.14 | 17.98 | 16.82 | 17.81 | 1,714,764 | +0.81(+4.79%) |
Jul 20, 2011 | 17.56 | 17.56 | 16.25 | 16.99 | 1,057,162 | -0.07(-0.43%) |
Jul 19, 2011 | 15.83 | 17.27 | 15.78 | 17.07 | 1,242,237 | +1.42(+9.08%) |
Jul 18, 2011 | 15.69 | 15.77 | 15.41 | 15.65 | 520,093 | -0.14(-0.89%) |
Jul 15, 2011 | 15.81 | 15.82 | 15.52 | 15.79 | 535,924 | +0.17(+1.07%) |
Jul 14, 2011 | 15.68 | 15.98 | 15.53 | 15.62 | 792,829 | -0.04(-0.26%) |
Jul 13, 2011 | 15.13 | 15.77 | 15.07 | 15.66 | 953,968 | +0.66(+4.40%) |
Jul 12, 2011 | 14.64 | 15.20 | 14.63 | 15.00 | 589,617 | +0.29(+1.99%) |
Jul 11, 2011 | 14.87 | 15.05 | 14.52 | 14.71 | 608,458 | -0.19(-1.25%) |
Jul 08, 2011 | 14.59 | 14.96 | 14.51 | 14.89 | 628,623 | +0.01(+0.09%) |
Jul 07, 2011 | 14.16 | 14.89 | 14.10 | 14.88 | 777,246 | +0.81(+5.78%) |
Jul 06, 2011 | 14.12 | 14.12 | 13.92 | 14.07 | 414,022 | -0.05(-0.38%) |
Jul 05, 2011 | 13.50 | 14.17 | 13.40 | 14.12 | 594,000 | +0.60(+4.44%) |