Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.47 | 10.50 | 10.24 | 10.24 | 23,827 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.67 | 10.67 | 10,753 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.40 | 26,838 | -0.18(-1.71%) |
Sep 27, 2011 | 10.67 | 10.88 | 10.58 | 10.58 | 216,603 | +0.39(+3.82%) |
Sep 26, 2011 | 10.09 | 10.23 | 9.734 | 10.19 | 19,245 | +0.49(+5.04%) |
Sep 23, 2011 | 9.477 | 9.712 | 9.457 | 9.705 | 31,399 | +0.26(+2.77%) |
Sep 22, 2011 | 9.638 | 9.638 | 9.249 | 9.443 | 94,215 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.879 | 9.886 | 20,529 | -0.30(-2.96%) |
Sep 20, 2011 | 10.12 | 10.39 | 10.12 | 10.19 | 95,039 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.30 | 150,708 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,368 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.74 | 10.52 | 10.63 | 146,779 | +0.35(+3.36%) |
Sep 14, 2011 | 10.19 | 10.35 | 9.933 | 10.28 | 29,550 | +0.20(+1.96%) |
Sep 13, 2011 | 9.960 | 10.11 | 9.859 | 10.09 | 44,148 | +0.26(+2.66%) |
Sep 12, 2011 | 9.832 | 9.938 | 9.564 | 9.826 | 83,517 | -0.30(-2.92%) |
Sep 09, 2011 | 10.23 | 10.33 | 10.000 | 10.12 | 64,960 | -0.59(-5.51%) |
Sep 08, 2011 | 10.85 | 10.90 | 10.70 | 10.71 | 14,419 | -0.17(-1.60%) |
Sep 07, 2011 | 10.76 | 10.90 | 10.58 | 10.89 | 84,547 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.56 | 10.26 | 10.53 | 46,887 | -0.78(-6.88%) |
Sep 02, 2011 | 11.40 | 11.44 | 11.23 | 11.31 | 18,604 | -0.35(-2.99%) |
Sep 01, 2011 | 11.79 | 11.79 | 11.66 | 11.66 | 3,696 | -0.21(-1.75%) |
Aug 31, 2011 | 11.71 | 11.94 | 11.70 | 11.86 | 26,183 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.50 | 11.54 | 24,157 | -0.11(-0.92%) |
Aug 29, 2011 | 11.59 | 11.64 | 11.44 | 11.64 | 24,525 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.22 | 11.05 | 11.22 | 12,481 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.71 | 11.15 | 11.25 | 25,973 | -0.21(-1.80%) |
Aug 24, 2011 | 11.37 | 11.51 | 11.30 | 11.45 | 10,578 | +0.06(+0.51%) |
Aug 23, 2011 | 11.05 | 11.39 | 11.05 | 11.39 | 41,757 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.33 | 11.07 | 11.07 | 13,690 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.01 | 11.01 | 17,043 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 289,042 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.01 | 12.15 | 42,106 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.21 | 11.96 | 12.12 | 78,840 | -0.29(-2.32%) |
Aug 15, 2011 | 12.07 | 12.42 | 12.07 | 12.41 | 122,847 | +0.52(+4.40%) |
Aug 12, 2011 | 12.19 | 12.19 | 11.82 | 11.88 | 32,511 | +0.15(+1.32%) |
Aug 11, 2011 | 10.93 | 11.79 | 10.86 | 11.73 | 66,569 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,258 | -0.95(-7.93%) |
Aug 09, 2011 | 11.89 | 12.07 | 11.54 | 12.01 | 37,391 | +0.69(+6.09%) |
Aug 08, 2011 | 11.79 | 12.04 | 11.27 | 11.32 | 84,133 | -1.15(-9.24%) |
Aug 05, 2011 | 12.33 | 12.62 | 11.97 | 12.47 | 35,499 | +0.39(+3.19%) |
Aug 04, 2011 | 12.76 | 12.76 | 12.07 | 12.09 | 44,035 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.93 | 13.08 | 17,361 | +0.00(+0.00%) |
Aug 02, 2011 | 13.41 | 13.43 | 13.08 | 13.08 | 17,420 | -0.44(-3.27%) |
Aug 01, 2011 | 13.66 | 13.66 | 13.50 | 13.52 | 3,131 | -0.19(-1.42%) |
Jul 29, 2011 | 13.76 | 13.94 | 13.72 | 13.72 | 23,589 | -0.15(-1.11%) |
Jul 28, 2011 | 13.90 | 14.02 | 13.84 | 13.87 | 10,246 | +0.13(+0.93%) |
Jul 27, 2011 | 14.15 | 14.15 | 13.74 | 13.74 | 23,490 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.36 | 14.16 | 14.36 | 3,538 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.22 | 29,049 | -0.37(-2.51%) |
Jul 22, 2011 | 14.59 | 14.64 | 14.51 | 14.59 | 7,924 | -0.03(-0.23%) |
Jul 21, 2011 | 14.40 | 14.73 | 14.39 | 14.62 | 39,009 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.92 | 13.78 | 13.88 | 4,140 | +0.42(+3.14%) |
Jul 19, 2011 | 13.41 | 13.48 | 13.41 | 13.46 | 7,529 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.15 | 13.24 | 24,000 | -0.51(-3.71%) |
Jul 15, 2011 | 13.78 | 13.78 | 13.61 | 13.75 | 10,180 | +0.02(+0.15%) |
Jul 14, 2011 | 13.90 | 13.90 | 13.73 | 13.73 | 6,781 | -0.17(-1.21%) |
Jul 13, 2011 | 13.82 | 14.05 | 13.72 | 13.90 | 114,032 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.82 | 13.64 | 13.68 | 73,050 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.62 | 13.73 | 61,375 | -0.66(-4.60%) |
Jul 08, 2011 | 14.54 | 14.54 | 14.33 | 14.39 | 5,597 | -0.44(-2.98%) |
Jul 07, 2011 | 14.75 | 14.88 | 14.71 | 14.84 | 26,361 | +0.13(+0.91%) |
Jul 06, 2011 | 14.85 | 14.85 | 14.55 | 14.70 | 153,791 | -0.46(-3.01%) |
Jul 05, 2011 | 15.34 | 15.34 | 15.13 | 15.16 | 7,814 | -0.22(-1.43%) |