Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.90 | 12.14 | 11.65 | 11.68 | 47,273 | -0.39(-3.22%) |
Sep 29, 2011 | 12.06 | 12.17 | 11.77 | 12.06 | 73,332 | +0.33(+2.86%) |
Sep 28, 2011 | 12.25 | 12.30 | 11.73 | 11.73 | 90,825 | -0.95(-7.47%) |
Sep 27, 2011 | 12.70 | 12.90 | 12.52 | 12.68 | 313,698 | +0.06(+0.50%) |
Sep 26, 2011 | 12.84 | 12.84 | 12.19 | 12.61 | 125,291 | -0.01(-0.11%) |
Sep 23, 2011 | 12.13 | 12.68 | 12.07 | 12.63 | 97,597 | +0.55(+4.54%) |
Sep 22, 2011 | 11.83 | 12.17 | 11.67 | 12.08 | 128,941 | -0.11(-0.88%) |
Sep 21, 2011 | 12.41 | 12.72 | 12.17 | 12.19 | 125,917 | -0.24(-1.91%) |
Sep 20, 2011 | 12.69 | 12.90 | 12.34 | 12.42 | 147,801 | -0.20(-1.58%) |
Sep 19, 2011 | 12.23 | 12.93 | 12.16 | 12.62 | 168,969 | +0.15(+1.21%) |
Sep 16, 2011 | 11.88 | 12.51 | 11.76 | 12.47 | 121,497 | +0.65(+5.50%) |
Sep 15, 2011 | 11.88 | 11.88 | 11.73 | 11.82 | 64,028 | +0.05(+0.41%) |
Sep 14, 2011 | 12.06 | 12.07 | 11.59 | 11.77 | 150,242 | -0.17(-1.46%) |
Sep 13, 2011 | 11.83 | 11.98 | 11.77 | 11.95 | 40,221 | +0.19(+1.65%) |
Sep 12, 2011 | 11.61 | 11.78 | 11.53 | 11.75 | 190,511 | -0.06(-0.49%) |
Sep 09, 2011 | 11.99 | 12.09 | 11.76 | 11.81 | 89,453 | -0.30(-2.45%) |
Sep 08, 2011 | 12.34 | 12.36 | 12.10 | 12.11 | 133,235 | -0.30(-2.39%) |
Sep 07, 2011 | 12.62 | 12.66 | 12.29 | 12.40 | 121,273 | +0.10(+0.83%) |
Sep 06, 2011 | 11.63 | 12.45 | 11.52 | 12.30 | 106,808 | +0.38(+3.22%) |
Sep 02, 2011 | 12.04 | 12.10 | 11.80 | 11.92 | 117,071 | -0.13(-1.05%) |
Sep 01, 2011 | 12.55 | 12.72 | 12.03 | 12.05 | 65,415 | -0.48(-3.84%) |
Aug 31, 2011 | 12.78 | 12.78 | 12.48 | 12.53 | 50,861 | -0.14(-1.11%) |
Aug 30, 2011 | 12.88 | 12.95 | 12.43 | 12.67 | 91,575 | -0.26(-2.03%) |
Aug 29, 2011 | 12.51 | 13.15 | 12.51 | 12.93 | 184,931 | +0.61(+4.97%) |
Aug 26, 2011 | 12.04 | 12.42 | 11.83 | 12.32 | 52,682 | +0.17(+1.40%) |
Aug 25, 2011 | 12.56 | 12.71 | 12.04 | 12.15 | 113,679 | -0.32(-2.57%) |
Aug 24, 2011 | 12.15 | 12.48 | 12.06 | 12.47 | 108,464 | +0.32(+2.60%) |
Aug 23, 2011 | 11.62 | 12.15 | 11.57 | 12.15 | 102,501 | +0.57(+4.90%) |
Aug 22, 2011 | 12.04 | 12.04 | 11.52 | 11.58 | 112,153 | -0.10(-0.87%) |
Aug 19, 2011 | 11.87 | 12.09 | 11.54 | 11.69 | 159,111 | -0.42(-3.49%) |
Aug 18, 2011 | 12.31 | 12.67 | 11.95 | 12.11 | 145,237 | -0.65(-5.10%) |
Aug 17, 2011 | 12.70 | 12.92 | 12.67 | 12.76 | 48,136 | +0.14(+1.12%) |
Aug 16, 2011 | 12.62 | 12.68 | 12.44 | 12.62 | 117,588 | -0.16(-1.22%) |
Aug 15, 2011 | 11.93 | 12.86 | 11.93 | 12.77 | 104,349 | +1.00(+8.50%) |
Aug 12, 2011 | 12.20 | 12.26 | 11.68 | 11.77 | 88,557 | -0.27(-2.22%) |
Aug 11, 2011 | 11.33 | 12.25 | 11.19 | 12.04 | 168,567 | +0.80(+7.13%) |
Aug 10, 2011 | 11.90 | 11.94 | 11.22 | 11.24 | 175,992 | -0.95(-7.81%) |
Aug 09, 2011 | 11.17 | 12.21 | 10.92 | 12.19 | 234,415 | +1.12(+10.13%) |
Aug 08, 2011 | 11.17 | 12.14 | 10.95 | 11.07 | 454,585 | -1.42(-11.39%) |
Aug 05, 2011 | 12.36 | 13.18 | 11.68 | 12.49 | 362,335 | +0.22(+1.82%) |
Aug 04, 2011 | 13.21 | 13.28 | 12.20 | 12.27 | 266,035 | -1.09(-8.14%) |
Aug 03, 2011 | 13.15 | 13.47 | 12.80 | 13.36 | 125,654 | +0.20(+1.55%) |
Aug 02, 2011 | 13.74 | 13.74 | 13.14 | 13.15 | 176,921 | -0.61(-4.44%) |
Aug 01, 2011 | 13.88 | 13.92 | 13.64 | 13.76 | 217,021 | +0.13(+0.96%) |
Jul 29, 2011 | 13.59 | 13.83 | 13.11 | 13.63 | 213,789 | -0.08(-0.57%) |
Jul 28, 2011 | 14.35 | 14.41 | 13.62 | 13.71 | 444,586 | -0.74(-5.14%) |
Jul 27, 2011 | 14.94 | 15.00 | 14.36 | 14.45 | 183,275 | -0.56(-3.75%) |
Jul 26, 2011 | 15.08 | 15.18 | 14.99 | 15.02 | 47,883 | -0.11(-0.71%) |
Jul 25, 2011 | 15.20 | 15.31 | 15.11 | 15.12 | 57,625 | -0.19(-1.27%) |
Jul 22, 2011 | 15.31 | 15.35 | 15.25 | 15.32 | 72,242 | -0.07(-0.44%) |
Jul 21, 2011 | 15.29 | 15.48 | 15.28 | 15.39 | 105,411 | +0.11(+0.70%) |
Jul 20, 2011 | 15.29 | 15.30 | 15.18 | 15.28 | 50,795 | +0.02(+0.13%) |
Jul 19, 2011 | 14.71 | 15.32 | 14.37 | 15.26 | 170,275 | +0.66(+4.49%) |
Jul 18, 2011 | 14.96 | 14.96 | 14.44 | 14.60 | 150,287 | -0.38(-2.53%) |
Jul 15, 2011 | 14.96 | 15.02 | 14.86 | 14.98 | 81,886 | +0.10(+0.69%) |
Jul 14, 2011 | 15.24 | 15.32 | 14.84 | 14.88 | 107,055 | -0.33(-2.17%) |
Jul 13, 2011 | 15.02 | 15.22 | 15.02 | 15.21 | 77,515 | +0.30(+2.02%) |
Jul 12, 2011 | 14.64 | 15.06 | 14.61 | 14.91 | 73,734 | +0.22(+1.52%) |
Jul 11, 2011 | 14.83 | 14.83 | 14.66 | 14.69 | 62,445 | -0.34(-2.23%) |
Jul 08, 2011 | 14.64 | 15.13 | 14.35 | 15.02 | 110,999 | +0.24(+1.61%) |
Jul 07, 2011 | 15.17 | 15.21 | 14.73 | 14.78 | 175,827 | -0.28(-1.87%) |
Jul 06, 2011 | 15.10 | 15.12 | 14.95 | 15.07 | 97,583 | -0.04(-0.26%) |
Jul 05, 2011 | 15.31 | 15.31 | 15.00 | 15.10 | 94,672 | -0.18(-1.18%) |