Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.20 | 10.22 | 10.04 | 10.06 | 119,550 | -0.42(-4.03%) |
Sep 29, 2011 | 10.54 | 10.57 | 10.33 | 10.48 | 68,386 | +0.29(+2.83%) |
Sep 28, 2011 | 10.45 | 10.55 | 10.18 | 10.19 | 181,716 | -0.20(-1.93%) |
Sep 27, 2011 | 10.46 | 10.65 | 10.36 | 10.39 | 101,082 | +0.38(+3.82%) |
Sep 26, 2011 | 9.748 | 10.02 | 9.721 | 10.01 | 183,172 | +0.29(+2.96%) |
Sep 23, 2011 | 9.534 | 9.721 | 9.507 | 9.721 | 74,239 | -0.03(-0.27%) |
Sep 22, 2011 | 9.849 | 9.855 | 9.608 | 9.748 | 460,140 | -0.50(-4.90%) |
Sep 21, 2011 | 10.55 | 10.57 | 10.24 | 10.25 | 267,161 | -0.23(-2.17%) |
Sep 20, 2011 | 10.58 | 10.63 | 10.48 | 10.48 | 99,148 | -0.07(-0.70%) |
Sep 19, 2011 | 10.53 | 10.63 | 10.41 | 10.55 | 539,715 | -0.46(-4.14%) |
Sep 16, 2011 | 10.97 | 11.02 | 10.91 | 11.01 | 118,541 | +0.05(+0.43%) |
Sep 15, 2011 | 10.91 | 10.97 | 10.83 | 10.96 | 233,471 | +0.30(+2.83%) |
Sep 14, 2011 | 10.55 | 10.73 | 10.34 | 10.66 | 746,916 | +0.15(+1.40%) |
Sep 13, 2011 | 10.43 | 10.57 | 10.37 | 10.51 | 409,575 | +0.05(+0.45%) |
Sep 12, 2011 | 10.34 | 10.47 | 10.18 | 10.47 | 659,932 | -0.19(-1.76%) |
Sep 09, 2011 | 10.93 | 10.95 | 10.62 | 10.65 | 173,029 | -0.72(-6.36%) |
Sep 08, 2011 | 11.46 | 11.59 | 11.36 | 11.38 | 222,148 | -0.26(-2.25%) |
Sep 07, 2011 | 11.51 | 11.64 | 11.46 | 11.64 | 563,705 | +0.23(+2.06%) |
Sep 06, 2011 | 11.32 | 11.41 | 11.22 | 11.40 | 955,036 | -0.48(-4.06%) |
Sep 02, 2011 | 12.03 | 12.06 | 11.86 | 11.89 | 469,839 | -0.37(-3.01%) |
Sep 01, 2011 | 12.38 | 12.46 | 12.25 | 12.25 | 307,286 | -0.25(-2.04%) |
Aug 31, 2011 | 12.42 | 12.62 | 12.42 | 12.51 | 98,318 | +0.29(+2.41%) |
Aug 30, 2011 | 12.16 | 12.29 | 12.10 | 12.21 | 24,063 | -0.05(-0.44%) |
Aug 29, 2011 | 12.09 | 12.27 | 12.09 | 12.27 | 60,719 | +0.36(+2.98%) |
Aug 26, 2011 | 11.74 | 11.97 | 11.65 | 11.91 | 70,428 | +0.21(+1.83%) |
Aug 25, 2011 | 12.01 | 12.06 | 11.67 | 11.70 | 100,499 | -0.23(-1.91%) |
Aug 24, 2011 | 11.82 | 11.94 | 11.70 | 11.93 | 51,819 | +0.17(+1.42%) |
Aug 23, 2011 | 11.53 | 11.76 | 11.45 | 11.76 | 232,108 | +0.32(+2.81%) |
Aug 22, 2011 | 11.70 | 11.70 | 11.44 | 11.44 | 109,656 | +0.14(+1.25%) |
Aug 19, 2011 | 11.42 | 11.64 | 11.28 | 11.30 | 133,477 | -0.25(-2.20%) |
Aug 18, 2011 | 11.70 | 11.72 | 11.48 | 11.55 | 274,966 | -0.65(-5.33%) |
Aug 17, 2011 | 12.36 | 12.46 | 12.13 | 12.20 | 152,143 | +0.09(+0.72%) |
Aug 16, 2011 | 12.09 | 12.39 | 11.99 | 12.11 | 245,144 | -0.33(-2.64%) |
Aug 15, 2011 | 12.26 | 12.44 | 12.26 | 12.44 | 137,613 | +0.42(+3.51%) |
Aug 12, 2011 | 12.01 | 12.13 | 11.91 | 12.02 | 563,992 | +0.25(+2.16%) |
Aug 11, 2011 | 11.44 | 11.95 | 11.44 | 11.76 | 262,286 | +0.54(+4.84%) |
Aug 10, 2011 | 11.73 | 11.73 | 11.22 | 11.22 | 185,126 | -0.50(-4.23%) |
Aug 09, 2011 | 12.37 | 11.73 | 11.12 | 11.72 | 447,335 | +0.40(+3.55%) |
Aug 08, 2011 | 11.74 | 11.80 | 11.17 | 11.32 | 351,747 | -1.35(-10.64%) |
Aug 05, 2011 | 12.52 | 12.76 | 12.00 | 12.66 | 540,826 | +0.33(+2.66%) |
Aug 04, 2011 | 12.89 | 12.90 | 12.33 | 12.33 | 163,236 | -0.98(-7.39%) |
Aug 03, 2011 | 13.39 | 13.39 | 13.11 | 13.32 | 268,825 | +0.06(+0.45%) |
Aug 02, 2011 | 13.61 | 13.72 | 13.24 | 13.26 | 184,374 | -0.70(-4.99%) |
Aug 01, 2011 | 14.35 | 14.36 | 13.76 | 13.96 | 199,240 | -0.19(-1.33%) |
Jul 29, 2011 | 14.19 | 14.27 | 14.12 | 14.14 | 409,869 | -0.02(-0.14%) |
Jul 28, 2011 | 14.19 | 14.33 | 14.15 | 14.16 | 66,364 | -0.19(-1.31%) |
Jul 27, 2011 | 14.61 | 14.65 | 14.29 | 14.35 | 171,450 | -0.38(-2.55%) |
Jul 26, 2011 | 14.67 | 14.80 | 14.64 | 14.73 | 240,238 | +0.14(+0.96%) |
Jul 25, 2011 | 14.65 | 14.66 | 14.58 | 14.59 | 101,191 | -0.09(-0.59%) |
Jul 22, 2011 | 14.71 | 14.72 | 14.67 | 14.67 | 311,587 | -0.08(-0.54%) |
Jul 21, 2011 | 14.41 | 14.77 | 14.38 | 14.75 | 195,134 | +0.51(+3.57%) |
Jul 20, 2011 | 14.20 | 14.26 | 14.14 | 14.24 | 84,816 | +0.15(+1.09%) |
Jul 19, 2011 | 14.00 | 14.12 | 13.99 | 14.09 | 55,287 | +0.17(+1.20%) |
Jul 18, 2011 | 13.94 | 13.97 | 13.73 | 13.92 | 174,247 | -0.31(-2.17%) |
Jul 15, 2011 | 14.26 | 14.30 | 14.19 | 14.23 | 56,480 | +0.06(+0.43%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.15 | 14.17 | 215,734 | -0.17(-1.21%) |
Jul 13, 2011 | 14.24 | 14.52 | 14.22 | 14.34 | 160,923 | +0.22(+1.57%) |
Jul 12, 2011 | 14.12 | 14.30 | 14.07 | 14.12 | 96,614 | -0.11(-0.75%) |
Jul 11, 2011 | 14.40 | 14.40 | 14.20 | 14.23 | 189,653 | -0.67(-4.50%) |
Jul 08, 2011 | 14.98 | 14.98 | 14.82 | 14.90 | 264,377 | -0.29(-1.90%) |
Jul 07, 2011 | 15.11 | 15.24 | 15.09 | 15.19 | 360,984 | +0.13(+0.89%) |
Jul 06, 2011 | 15.00 | 15.09 | 14.93 | 15.05 | 672,895 | -0.20(-1.32%) |
Jul 05, 2011 | 15.28 | 15.40 | 15.20 | 15.26 | 1,262,385 | -0.23(-1.47%) |