Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.60 | 11.74 | 11.41 | 11.41 | 6,840 | -0.63(-5.20%) |
Sep 29, 2011 | 12.11 | 12.11 | 11.84 | 12.04 | 4,210 | +0.31(+2.60%) |
Sep 28, 2011 | 12.07 | 12.07 | 11.73 | 11.73 | 96,030 | -0.40(-3.30%) |
Sep 27, 2011 | 12.03 | 12.26 | 12.03 | 12.13 | 8,922 | +0.38(+3.23%) |
Sep 26, 2011 | 11.53 | 11.75 | 11.32 | 11.75 | 8,717 | +0.08(+0.68%) |
Sep 23, 2011 | 11.50 | 11.77 | 11.50 | 11.67 | 3,550 | +0.01(+0.09%) |
Sep 22, 2011 | 11.80 | 11.93 | 11.63 | 11.66 | 22,781 | -0.67(-5.43%) |
Sep 21, 2011 | 12.55 | 12.74 | 12.33 | 12.33 | 8,116 | -0.29(-2.30%) |
Sep 20, 2011 | 12.50 | 12.62 | 12.50 | 12.62 | 600 | +0.16(+1.28%) |
Sep 19, 2011 | 12.49 | 12.49 | 12.42 | 12.46 | 1,460 | -0.26(-2.04%) |
Sep 16, 2011 | 12.86 | 12.95 | 12.72 | 12.72 | 900 | -0.08(-0.63%) |
Sep 14, 2011 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.10(-0.78%) |
Sep 13, 2011 | 12.84 | 12.95 | 12.84 | 12.90 | 2,600 | +0.14(+1.10%) |
Sep 12, 2011 | 12.69 | 12.76 | 12.65 | 12.76 | 1,819 | +0.15(+1.16%) |
Sep 09, 2011 | 12.54 | 12.62 | 12.47 | 12.61 | 4,945 | -0.26(-1.99%) |
Sep 08, 2011 | 12.90 | 12.94 | 12.82 | 12.87 | 3,260 | -0.02(-0.16%) |
Sep 07, 2011 | 12.92 | 12.92 | 12.89 | 12.89 | 725 | +0.27(+2.14%) |
Sep 06, 2011 | 12.30 | 12.62 | 12.30 | 12.62 | 5,403 | -0.00(-0.03%) |
Sep 02, 2011 | 12.55 | 12.69 | 12.55 | 12.62 | 3,469 | -0.28(-2.14%) |
Sep 01, 2011 | 12.88 | 13.00 | 12.87 | 12.90 | 20,733 | -0.03(-0.23%) |
Aug 31, 2011 | 12.86 | 12.96 | 12.85 | 12.93 | 2,490 | -0.02(-0.15%) |
Aug 30, 2011 | 13.01 | 13.01 | 12.95 | 12.95 | 200 | +0.14(+1.09%) |
Aug 29, 2011 | 12.84 | 12.85 | 12.73 | 12.81 | 3,850 | +0.23(+1.83%) |
Aug 26, 2011 | 12.50 | 12.62 | 12.02 | 12.58 | 6,850 | -0.11(-0.87%) |
Aug 25, 2011 | 12.80 | 12.82 | 12.38 | 12.69 | 3,895 | +0.12(+0.95%) |
Aug 24, 2011 | 12.72 | 12.73 | 12.57 | 12.57 | 2,940 | -0.15(-1.18%) |
Aug 23, 2011 | 12.49 | 12.74 | 12.49 | 12.72 | 8,545 | +0.26(+2.08%) |
Aug 22, 2011 | 12.45 | 12.48 | 12.18 | 12.46 | 8,980 | +0.19(+1.55%) |
Aug 19, 2011 | 12.01 | 12.37 | 12.01 | 12.27 | 13,085 | +0.23(+1.94%) |
Aug 18, 2011 | 12.56 | 12.56 | 12.04 | 12.04 | 20,546 | -0.87(-6.77%) |
Aug 17, 2011 | 13.01 | 13.06 | 12.91 | 12.91 | 12,550 | +0.13(+1.02%) |
Aug 16, 2011 | 12.83 | 12.92 | 12.73 | 12.78 | 20,790 | -0.22(-1.69%) |
Aug 15, 2011 | 12.79 | 13.00 | 12.79 | 13.00 | 5,505 | +0.38(+3.03%) |
Aug 12, 2011 | 12.78 | 12.81 | 12.60 | 12.62 | 11,766 | -0.04(-0.33%) |
Aug 11, 2011 | 12.22 | 12.71 | 12.22 | 12.66 | 17,041 | +0.48(+3.94%) |
Aug 10, 2011 | 12.00 | 12.29 | 11.94 | 12.18 | 30,522 | +0.09(+0.71%) |
Aug 09, 2011 | 12.80 | 12.38 | 11.72 | 12.09 | 47,806 | -0.03(-0.25%) |
Aug 08, 2011 | 12.50 | 12.63 | 12.07 | 12.13 | 44,029 | -0.88(-6.80%) |
Aug 05, 2011 | 13.03 | 13.08 | 12.63 | 13.01 | 26,740 | +0.07(+0.55%) |
Aug 04, 2011 | 13.48 | 13.48 | 12.86 | 12.94 | 19,319 | -0.67(-4.93%) |
Aug 03, 2011 | 13.78 | 13.80 | 13.53 | 13.61 | 19,295 | -0.21(-1.52%) |
Aug 02, 2011 | 14.04 | 14.06 | 13.79 | 13.82 | 27,746 | -0.24(-1.71%) |
Aug 01, 2011 | 14.43 | 14.46 | 13.83 | 14.06 | 11,332 | -0.07(-0.50%) |
Jul 29, 2011 | 14.14 | 14.22 | 14.07 | 14.13 | 29,648 | -0.18(-1.26%) |
Jul 28, 2011 | 14.35 | 14.42 | 14.30 | 14.31 | 19,258 | -0.01(-0.07%) |
Jul 27, 2011 | 14.41 | 14.49 | 14.20 | 14.32 | 5,020 | -0.24(-1.65%) |
Jul 26, 2011 | 14.44 | 14.69 | 14.44 | 14.56 | 3,451 | +0.05(+0.34%) |
Jul 25, 2011 | 14.40 | 14.54 | 14.40 | 14.51 | 2,855 | -0.05(-0.34%) |
Jul 22, 2011 | 14.59 | 14.59 | 14.53 | 14.56 | 313,465 | +0.04(+0.28%) |
Jul 21, 2011 | 14.63 | 14.68 | 14.49 | 14.52 | 7,944 | +0.03(+0.21%) |
Jul 20, 2011 | 14.50 | 14.51 | 14.35 | 14.49 | 5,705 | +0.05(+0.35%) |
Jul 19, 2011 | 14.36 | 14.52 | 14.36 | 14.44 | 22,056 | +0.22(+1.56%) |
Jul 18, 2011 | 14.24 | 14.24 | 14.09 | 14.22 | 9,405 | -0.24(-1.67%) |
Jul 15, 2011 | 14.39 | 14.46 | 14.35 | 14.46 | 2,882 | +0.21(+1.47%) |
Jul 14, 2011 | 14.59 | 14.63 | 14.21 | 14.25 | 28,488 | -0.23(-1.59%) |
Jul 13, 2011 | 14.41 | 14.81 | 14.41 | 14.48 | 42,162 | +0.09(+0.63%) |
Jul 12, 2011 | 14.14 | 14.39 | 14.14 | 14.39 | 4,200 | +0.30(+2.13%) |
Jul 11, 2011 | 13.88 | 14.19 | 13.56 | 14.09 | 20,366 | -0.21(-1.47%) |
Jul 08, 2011 | 14.38 | 14.38 | 14.17 | 14.30 | 18,345 | -0.24(-1.65%) |
Jul 07, 2011 | 14.55 | 14.58 | 14.51 | 14.54 | 17,200 | +0.26(+1.79%) |
Jul 06, 2011 | 14.41 | 14.41 | 14.27 | 14.28 | 5,422 | -0.10(-0.67%) |
Jul 05, 2011 | 14.32 | 14.41 | 14.27 | 14.38 | 7,840 | +0.20(+1.41%) |