Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.88 | 12.11 | 11.71 | 11.72 | 531,677 | -0.32(-2.66%) |
Sep 29, 2011 | 12.21 | 12.25 | 11.81 | 12.04 | 501,903 | -0.03(-0.27%) |
Sep 28, 2011 | 12.39 | 12.51 | 12.07 | 12.07 | 196,029 | -0.38(-3.08%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.29 | 12.46 | 289,268 | +0.07(+0.57%) |
Sep 26, 2011 | 12.47 | 12.50 | 12.20 | 12.39 | 211,839 | +0.01(+0.05%) |
Sep 23, 2011 | 12.23 | 12.57 | 12.23 | 12.38 | 273,790 | +0.15(+1.20%) |
Sep 22, 2011 | 12.18 | 12.39 | 12.10 | 12.23 | 317,191 | -0.22(-1.75%) |
Sep 21, 2011 | 12.73 | 12.81 | 12.43 | 12.45 | 216,306 | -0.27(-2.11%) |
Sep 20, 2011 | 12.85 | 13.03 | 12.72 | 12.72 | 173,814 | -0.09(-0.70%) |
Sep 19, 2011 | 12.79 | 12.89 | 12.67 | 12.81 | 193,342 | -0.14(-1.09%) |
Sep 16, 2011 | 12.91 | 13.02 | 12.83 | 12.95 | 304,525 | +0.12(+0.90%) |
Sep 15, 2011 | 12.89 | 12.91 | 12.66 | 12.84 | 237,841 | +0.04(+0.30%) |
Sep 14, 2011 | 12.93 | 13.01 | 12.67 | 12.80 | 383,711 | +0.00(+0.00%) |
Sep 13, 2011 | 12.73 | 12.86 | 12.62 | 12.80 | 261,367 | +0.18(+1.42%) |
Sep 12, 2011 | 12.44 | 12.62 | 12.37 | 12.62 | 271,682 | +0.12(+0.97%) |
Sep 09, 2011 | 12.64 | 12.77 | 12.36 | 12.50 | 461,899 | -0.28(-2.21%) |
Sep 08, 2011 | 12.82 | 12.91 | 12.68 | 12.78 | 258,771 | -0.07(-0.55%) |
Sep 07, 2011 | 12.78 | 12.87 | 12.61 | 12.85 | 240,051 | +0.26(+2.03%) |
Sep 06, 2011 | 12.43 | 12.64 | 12.36 | 12.59 | 282,636 | -0.06(-0.46%) |
Sep 02, 2011 | 12.75 | 12.86 | 12.58 | 12.65 | 275,556 | -0.28(-2.13%) |
Sep 01, 2011 | 13.21 | 13.30 | 12.87 | 12.93 | 263,970 | -0.24(-1.85%) |
Aug 31, 2011 | 13.25 | 13.30 | 13.03 | 13.17 | 289,716 | +0.02(+0.15%) |
Aug 30, 2011 | 13.17 | 13.21 | 13.00 | 13.15 | 206,979 | -0.04(-0.34%) |
Aug 29, 2011 | 12.94 | 13.23 | 12.94 | 13.19 | 271,579 | +0.39(+3.05%) |
Aug 26, 2011 | 12.68 | 12.89 | 12.50 | 12.80 | 212,408 | +0.06(+0.50%) |
Aug 25, 2011 | 13.10 | 13.14 | 12.68 | 12.74 | 193,348 | -0.28(-2.16%) |
Aug 24, 2011 | 12.97 | 13.17 | 12.89 | 13.02 | 300,376 | +0.08(+0.64%) |
Aug 23, 2011 | 12.74 | 12.96 | 12.73 | 12.94 | 370,819 | +0.22(+1.76%) |
Aug 22, 2011 | 13.00 | 13.09 | 12.66 | 12.71 | 216,625 | -0.04(-0.35%) |
Aug 19, 2011 | 12.64 | 13.03 | 12.57 | 12.76 | 227,995 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.13 | 12.79 | 12.88 | 274,218 | -0.41(-3.08%) |
Aug 17, 2011 | 13.35 | 13.47 | 13.22 | 13.29 | 189,523 | -0.01(-0.10%) |
Aug 16, 2011 | 13.14 | 13.39 | 13.03 | 13.30 | 211,852 | -0.01(-0.05%) |
Aug 15, 2011 | 13.08 | 13.33 | 13.00 | 13.31 | 155,889 | +0.32(+2.47%) |
Aug 12, 2011 | 13.09 | 13.26 | 12.80 | 12.99 | 197,343 | +0.01(+0.10%) |
Aug 11, 2011 | 12.71 | 13.19 | 12.37 | 12.98 | 426,607 | +0.38(+3.04%) |
Aug 10, 2011 | 13.17 | 13.17 | 12.41 | 12.59 | 722,163 | -0.93(-6.90%) |
Aug 09, 2011 | 12.92 | 13.60 | 11.96 | 13.53 | 595,907 | +1.73(+14.65%) |
Aug 08, 2011 | 12.30 | 12.80 | 11.80 | 11.80 | 446,308 | -0.81(-6.41%) |
Aug 05, 2011 | 12.73 | 13.03 | 12.43 | 12.61 | 257,148 | -0.01(-0.05%) |
Aug 04, 2011 | 12.88 | 13.05 | 12.61 | 12.61 | 251,584 | -0.40(-3.10%) |
Aug 03, 2011 | 12.95 | 13.14 | 12.73 | 13.02 | 141,724 | +0.13(+1.03%) |
Aug 02, 2011 | 13.14 | 13.25 | 12.87 | 12.88 | 152,544 | -0.33(-2.48%) |
Aug 01, 2011 | 13.24 | 13.26 | 13.09 | 13.21 | 217,584 | +0.10(+0.77%) |
Jul 29, 2011 | 13.03 | 13.22 | 12.94 | 13.11 | 204,849 | -0.07(-0.53%) |
Jul 28, 2011 | 13.17 | 13.28 | 13.14 | 13.18 | 148,708 | -0.04(-0.29%) |
Jul 27, 2011 | 13.41 | 13.41 | 13.21 | 13.22 | 267,686 | -0.25(-1.87%) |
Jul 26, 2011 | 13.60 | 13.68 | 13.46 | 13.47 | 89,556 | -0.17(-1.25%) |
Jul 25, 2011 | 13.60 | 13.81 | 13.60 | 13.64 | 171,825 | -0.09(-0.64%) |
Jul 22, 2011 | 13.72 | 13.87 | 13.71 | 13.73 | 121,948 | -0.11(-0.82%) |
Jul 21, 2011 | 13.67 | 13.93 | 13.67 | 13.84 | 289,435 | +0.23(+1.72%) |
Jul 20, 2011 | 13.76 | 13.78 | 13.59 | 13.61 | 127,659 | -0.12(-0.87%) |
Jul 19, 2011 | 13.60 | 13.74 | 13.51 | 13.73 | 137,922 | +0.22(+1.63%) |
Jul 18, 2011 | 13.63 | 13.69 | 13.47 | 13.51 | 139,974 | -0.18(-1.29%) |
Jul 15, 2011 | 13.59 | 13.78 | 13.59 | 13.69 | 228,771 | +0.11(+0.84%) |
Jul 14, 2011 | 13.64 | 13.70 | 13.55 | 13.57 | 192,690 | -0.07(-0.51%) |
Jul 13, 2011 | 13.57 | 13.77 | 13.56 | 13.64 | 207,580 | +0.07(+0.51%) |
Jul 12, 2011 | 13.50 | 13.69 | 13.41 | 13.57 | 138,823 | +0.04(+0.33%) |
Jul 11, 2011 | 13.55 | 13.64 | 13.51 | 13.53 | 166,159 | -0.18(-1.29%) |
Jul 08, 2011 | 13.55 | 13.79 | 13.55 | 13.70 | 157,439 | -0.04(-0.32%) |
Jul 07, 2011 | 13.59 | 13.76 | 13.50 | 13.75 | 198,264 | +0.20(+1.49%) |
Jul 06, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 153,233 | +0.13(+0.99%) |
Jul 05, 2011 | 13.41 | 13.50 | 13.34 | 13.41 | 166,091 | -0.03(-0.24%) |