Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.55 | 11.87 | 11.34 | 11.42 | 298,832 | -0.35(-2.97%) |
Sep 29, 2011 | 11.90 | 12.13 | 11.40 | 11.77 | 273,460 | +0.06(+0.51%) |
Sep 28, 2011 | 12.39 | 12.46 | 11.70 | 11.71 | 315,746 | -0.64(-5.18%) |
Sep 27, 2011 | 12.25 | 12.54 | 11.99 | 12.35 | 384,325 | +0.40(+3.35%) |
Sep 26, 2011 | 11.70 | 11.98 | 11.40 | 11.95 | 226,794 | +0.34(+2.93%) |
Sep 23, 2011 | 11.54 | 11.80 | 11.46 | 11.61 | 261,615 | +0.07(+0.61%) |
Sep 22, 2011 | 11.35 | 12.01 | 11.35 | 11.54 | 541,086 | -0.21(-1.79%) |
Sep 21, 2011 | 12.15 | 12.48 | 11.74 | 11.75 | 420,855 | -0.39(-3.21%) |
Sep 20, 2011 | 12.52 | 12.72 | 12.03 | 12.14 | 348,681 | -0.31(-2.49%) |
Sep 19, 2011 | 12.67 | 12.91 | 12.36 | 12.45 | 405,591 | -0.49(-3.79%) |
Sep 16, 2011 | 12.89 | 12.95 | 12.62 | 12.94 | 430,870 | +0.18(+1.41%) |
Sep 15, 2011 | 12.58 | 13.00 | 12.58 | 12.76 | 505,650 | +0.32(+2.57%) |
Sep 14, 2011 | 12.28 | 12.67 | 12.04 | 12.44 | 648,328 | +0.25(+2.05%) |
Sep 13, 2011 | 12.28 | 12.45 | 12.08 | 12.19 | 427,510 | -0.02(-0.16%) |
Sep 12, 2011 | 12.07 | 12.65 | 11.96 | 12.21 | 468,077 | -0.06(-0.49%) |
Sep 09, 2011 | 12.49 | 12.67 | 12.13 | 12.27 | 580,425 | -0.38(-3.00%) |
Sep 08, 2011 | 12.86 | 13.27 | 12.62 | 12.65 | 515,498 | -0.34(-2.62%) |
Sep 07, 2011 | 12.66 | 13.03 | 12.60 | 12.99 | 332,918 | +0.49(+3.92%) |
Sep 06, 2011 | 12.05 | 12.52 | 12.04 | 12.50 | 356,276 | +0.01(+0.08%) |
Sep 02, 2011 | 12.89 | 13.76 | 12.38 | 12.49 | 421,469 | -0.73(-5.52%) |
Sep 01, 2011 | 13.79 | 14.03 | 13.07 | 13.22 | 490,340 | -0.58(-4.20%) |
Aug 31, 2011 | 13.88 | 14.43 | 13.63 | 13.80 | 448,695 | +0.00(+0.00%) |
Aug 30, 2011 | 13.56 | 13.98 | 13.49 | 13.80 | 683,797 | +0.10(+0.73%) |
Aug 29, 2011 | 12.83 | 13.79 | 12.83 | 13.70 | 496,637 | +1.09(+8.64%) |
Aug 26, 2011 | 11.94 | 12.75 | 11.94 | 12.61 | 372,773 | +0.59(+4.91%) |
Aug 25, 2011 | 12.20 | 12.38 | 11.99 | 12.02 | 662,791 | -0.06(-0.50%) |
Aug 24, 2011 | 12.44 | 12.79 | 11.95 | 12.08 | 876,556 | -0.42(-3.36%) |
Aug 23, 2011 | 12.24 | 12.61 | 12.03 | 12.50 | 659,537 | +0.28(+2.29%) |
Aug 22, 2011 | 12.48 | 12.50 | 11.96 | 12.22 | 428,424 | +0.09(+0.74%) |
Aug 19, 2011 | 12.13 | 12.69 | 12.01 | 12.13 | 321,597 | -0.15(-1.22%) |
Aug 18, 2011 | 12.80 | 12.88 | 12.19 | 12.28 | 603,931 | -0.74(-5.68%) |
Aug 17, 2011 | 12.98 | 13.18 | 12.80 | 13.02 | 312,562 | +0.13(+1.01%) |
Aug 16, 2011 | 13.21 | 13.55 | 12.83 | 12.89 | 259,279 | -0.50(-3.73%) |
Aug 15, 2011 | 12.93 | 13.39 | 12.93 | 13.39 | 264,213 | +0.57(+4.45%) |
Aug 12, 2011 | 13.11 | 13.12 | 12.64 | 12.82 | 324,957 | -0.11(-0.85%) |
Aug 11, 2011 | 12.26 | 13.06 | 12.10 | 12.93 | 531,030 | +0.74(+6.07%) |
Aug 10, 2011 | 12.40 | 14.47 | 11.83 | 12.19 | 606,567 | -0.59(-4.62%) |
Aug 09, 2011 | 12.26 | 13.50 | 11.57 | 12.78 | 1,086,094 | +0.54(+4.41%) |
Aug 08, 2011 | 13.50 | 13.84 | 12.19 | 12.24 | 725,893 | -1.33(-9.80%) |
Aug 05, 2011 | 13.92 | 14.10 | 13.26 | 13.57 | 561,018 | -0.16(-1.17%) |
Aug 04, 2011 | 14.17 | 14.22 | 13.73 | 13.73 | 398,960 | -0.64(-4.45%) |
Aug 03, 2011 | 14.31 | 14.49 | 13.94 | 14.37 | 233,369 | +0.12(+0.84%) |
Aug 02, 2011 | 14.55 | 14.79 | 14.22 | 14.25 | 295,234 | -0.40(-2.73%) |
Aug 01, 2011 | 15.67 | 15.67 | 14.39 | 14.65 | 393,792 | -0.60(-3.93%) |
Jul 29, 2011 | 15.08 | 15.57 | 14.93 | 15.25 | 359,779 | -0.01(-0.07%) |
Jul 28, 2011 | 15.29 | 15.68 | 15.10 | 15.26 | 326,227 | -0.03(-0.20%) |
Jul 27, 2011 | 15.50 | 15.50 | 15.10 | 15.29 | 498,872 | -0.33(-2.11%) |
Jul 26, 2011 | 15.43 | 15.68 | 15.27 | 15.62 | 280,105 | +0.19(+1.23%) |
Jul 25, 2011 | 15.15 | 15.53 | 15.12 | 15.43 | 299,821 | -0.05(-0.32%) |
Jul 22, 2011 | 15.05 | 15.65 | 14.75 | 15.48 | 1,037,438 | -0.02(-0.13%) |
Jul 21, 2011 | 16.26 | 16.27 | 15.47 | 15.50 | 537,325 | -0.57(-3.55%) |
Jul 20, 2011 | 15.98 | 16.26 | 15.72 | 16.07 | 456,563 | +0.03(+0.19%) |
Jul 19, 2011 | 15.64 | 16.12 | 15.64 | 16.04 | 316,836 | +0.51(+3.28%) |
Jul 18, 2011 | 15.52 | 15.75 | 15.49 | 15.53 | 534,922 | -0.03(-0.19%) |
Jul 15, 2011 | 15.59 | 15.90 | 15.47 | 15.56 | 442,508 | +0.00(+0.00%) |
Jul 14, 2011 | 15.95 | 15.97 | 15.50 | 15.56 | 677,885 | -0.14(-0.89%) |
Jul 13, 2011 | 16.87 | 17.01 | 15.70 | 15.70 | 1,058,457 | -1.02(-6.10%) |
Jul 12, 2011 | 16.70 | 17.09 | 16.65 | 16.72 | 661,375 | +0.00(+0.00%) |
Jul 11, 2011 | 16.55 | 17.10 | 16.55 | 16.72 | 746,079 | -0.06(-0.36%) |
Jul 08, 2011 | 16.65 | 16.92 | 16.41 | 16.78 | 561,871 | -0.09(-0.53%) |
Jul 07, 2011 | 16.95 | 17.02 | 16.62 | 16.87 | 860,322 | +0.05(+0.30%) |
Jul 06, 2011 | 16.82 | 17.09 | 16.51 | 16.82 | 1,556,215 | -0.32(-1.87%) |
Jul 05, 2011 | 17.64 | 18.57 | 17.00 | 17.14 | 2,901,148 | -4.04(-19.07%) |