Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.51 | 12.77 | 12.23 | 12.28 | 49,025 | -0.45(-3.55%) |
Sep 29, 2011 | 12.63 | 12.84 | 12.10 | 12.74 | 41,220 | +0.36(+2.91%) |
Sep 28, 2011 | 13.41 | 13.55 | 12.37 | 12.38 | 57,336 | -0.98(-7.34%) |
Sep 27, 2011 | 13.72 | 13.88 | 13.17 | 13.36 | 69,362 | -0.03(-0.23%) |
Sep 26, 2011 | 13.42 | 13.45 | 13.09 | 13.39 | 52,443 | +0.07(+0.52%) |
Sep 23, 2011 | 12.04 | 13.36 | 11.89 | 13.32 | 76,260 | +1.28(+10.62%) |
Sep 22, 2011 | 11.96 | 12.39 | 11.85 | 12.04 | 75,435 | -0.29(-2.36%) |
Sep 21, 2011 | 13.69 | 13.69 | 12.33 | 12.33 | 55,707 | -1.33(-9.70%) |
Sep 20, 2011 | 14.13 | 14.51 | 13.62 | 13.66 | 54,793 | -0.38(-2.73%) |
Sep 19, 2011 | 14.47 | 14.67 | 13.84 | 14.04 | 31,196 | -0.74(-4.98%) |
Sep 16, 2011 | 14.64 | 14.79 | 14.23 | 14.77 | 72,718 | +0.21(+1.47%) |
Sep 15, 2011 | 13.95 | 14.68 | 13.72 | 14.56 | 69,716 | +0.76(+5.49%) |
Sep 14, 2011 | 13.66 | 13.94 | 13.24 | 13.80 | 27,559 | +0.28(+2.10%) |
Sep 13, 2011 | 13.36 | 13.82 | 13.34 | 13.52 | 31,983 | +0.24(+1.79%) |
Sep 12, 2011 | 13.16 | 13.31 | 12.86 | 13.28 | 64,275 | -0.14(-1.03%) |
Sep 09, 2011 | 13.41 | 13.58 | 12.94 | 13.42 | 54,716 | -0.17(-1.24%) |
Sep 08, 2011 | 14.00 | 14.26 | 13.42 | 13.59 | 37,347 | -0.60(-4.21%) |
Sep 07, 2011 | 13.77 | 14.20 | 13.64 | 14.18 | 35,981 | +0.70(+5.23%) |
Sep 06, 2011 | 13.30 | 13.53 | 12.85 | 13.48 | 66,641 | -0.20(-1.46%) |
Sep 02, 2011 | 14.05 | 14.23 | 13.48 | 13.68 | 69,895 | -0.77(-5.35%) |
Sep 01, 2011 | 15.23 | 15.41 | 14.41 | 14.45 | 36,749 | -0.75(-4.94%) |
Aug 31, 2011 | 15.88 | 16.09 | 15.05 | 15.20 | 85,351 | -0.60(-3.78%) |
Aug 30, 2011 | 15.39 | 16.02 | 15.32 | 15.80 | 87,832 | +0.21(+1.38%) |
Aug 29, 2011 | 14.87 | 15.65 | 14.53 | 15.59 | 62,115 | +0.96(+6.60%) |
Aug 26, 2011 | 13.74 | 14.66 | 13.54 | 14.62 | 72,826 | +0.82(+5.94%) |
Aug 25, 2011 | 13.72 | 13.94 | 13.60 | 13.80 | 135,459 | +0.32(+2.39%) |
Aug 24, 2011 | 13.22 | 13.65 | 13.12 | 13.48 | 155,450 | +0.31(+2.33%) |
Aug 23, 2011 | 12.81 | 13.59 | 12.81 | 13.17 | 107,632 | +0.38(+2.99%) |
Aug 22, 2011 | 13.00 | 13.00 | 12.34 | 12.79 | 85,014 | +0.09(+0.72%) |
Aug 19, 2011 | 12.71 | 13.02 | 12.68 | 12.70 | 97,935 | -0.40(-3.04%) |
Aug 18, 2011 | 13.08 | 13.17 | 12.64 | 13.10 | 119,559 | -0.35(-2.62%) |
Aug 17, 2011 | 13.54 | 13.59 | 13.13 | 13.45 | 61,806 | +0.02(+0.17%) |
Aug 16, 2011 | 13.74 | 13.74 | 13.21 | 13.43 | 72,847 | -0.35(-2.56%) |
Aug 15, 2011 | 13.73 | 13.98 | 13.56 | 13.78 | 72,667 | +0.28(+2.10%) |
Aug 12, 2011 | 13.94 | 14.05 | 13.30 | 13.49 | 67,064 | -0.28(-2.06%) |
Aug 11, 2011 | 13.23 | 14.05 | 12.41 | 13.78 | 130,836 | +0.72(+5.51%) |
Aug 10, 2011 | 14.70 | 14.76 | 13.03 | 13.06 | 83,085 | -2.10(-13.85%) |
Aug 09, 2011 | 17.98 | 15.74 | 12.69 | 15.16 | 175,308 | +0.07(+0.46%) |
Aug 08, 2011 | 17.98 | 18.50 | 15.06 | 15.09 | 108,176 | -3.26(-17.78%) |
Aug 05, 2011 | 18.48 | 18.66 | 17.58 | 18.35 | 33,237 | +0.07(+0.38%) |
Aug 04, 2011 | 19.03 | 19.12 | 18.26 | 18.28 | 40,631 | -0.83(-4.37%) |
Aug 03, 2011 | 18.77 | 19.21 | 18.54 | 19.12 | 57,974 | +0.45(+2.42%) |
Aug 02, 2011 | 19.28 | 19.48 | 18.43 | 18.66 | 46,700 | -0.75(-3.87%) |
Aug 01, 2011 | 20.10 | 20.10 | 19.15 | 19.41 | 65,526 | -0.41(-2.05%) |
Jul 29, 2011 | 19.84 | 20.22 | 19.44 | 19.82 | 30,958 | -0.15(-0.73%) |
Jul 28, 2011 | 19.99 | 20.42 | 19.64 | 19.97 | 50,510 | +0.02(+0.12%) |
Jul 27, 2011 | 21.01 | 21.06 | 19.76 | 19.94 | 43,620 | -1.10(-5.21%) |
Jul 26, 2011 | 21.70 | 21.76 | 20.99 | 21.04 | 14,774 | -0.57(-2.66%) |
Jul 25, 2011 | 21.33 | 21.81 | 21.33 | 21.61 | 26,033 | +0.12(+0.57%) |
Jul 22, 2011 | 21.43 | 21.51 | 21.41 | 21.49 | 46,329 | +0.25(+1.15%) |
Jul 21, 2011 | 20.43 | 21.26 | 20.23 | 21.24 | 62,460 | +1.00(+4.92%) |
Jul 20, 2011 | 20.23 | 20.48 | 20.05 | 20.25 | 16,694 | -0.06(-0.30%) |
Jul 19, 2011 | 19.35 | 20.43 | 19.29 | 20.31 | 49,411 | +1.00(+5.20%) |
Jul 18, 2011 | 20.01 | 20.01 | 19.25 | 19.31 | 20,424 | -0.74(-3.71%) |
Jul 15, 2011 | 20.01 | 20.22 | 19.91 | 20.05 | 21,272 | +0.14(+0.69%) |
Jul 14, 2011 | 20.58 | 20.58 | 19.84 | 19.91 | 38,618 | -0.57(-2.77%) |
Jul 13, 2011 | 21.02 | 21.25 | 20.36 | 20.48 | 38,213 | -0.41(-1.98%) |
Jul 12, 2011 | 20.85 | 21.32 | 20.52 | 20.89 | 26,450 | +0.03(+0.15%) |
Jul 11, 2011 | 21.18 | 21.18 | 20.83 | 20.86 | 27,074 | -0.47(-2.19%) |
Jul 08, 2011 | 21.27 | 21.47 | 20.95 | 21.33 | 29,317 | -0.30(-1.38%) |
Jul 07, 2011 | 21.30 | 21.64 | 21.05 | 21.63 | 40,965 | +0.54(+2.58%) |
Jul 06, 2011 | 21.33 | 21.44 | 20.69 | 21.08 | 30,765 | -0.36(-1.68%) |
Jul 05, 2011 | 21.96 | 22.05 | 21.21 | 21.44 | 29,147 | -0.61(-2.78%) |