Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.47 | 10.51 | 10.25 | 10.25 | 23,816 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.68 | 10.68 | 10,748 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.41 | 26,825 | -0.18(-1.71%) |
Sep 27, 2011 | 10.68 | 10.88 | 10.59 | 10.59 | 216,500 | +0.39(+3.82%) |
Sep 26, 2011 | 10.10 | 10.24 | 9.739 | 10.20 | 19,236 | +0.49(+5.05%) |
Sep 23, 2011 | 9.481 | 9.716 | 9.461 | 9.709 | 31,384 | +0.26(+2.77%) |
Sep 22, 2011 | 9.642 | 9.642 | 9.253 | 9.448 | 94,170 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.884 | 9.891 | 20,519 | -0.30(-2.96%) |
Sep 20, 2011 | 10.13 | 10.39 | 10.13 | 10.19 | 94,994 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.31 | 150,636 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,342 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.75 | 10.53 | 10.64 | 146,709 | +0.35(+3.36%) |
Sep 14, 2011 | 10.20 | 10.35 | 9.938 | 10.29 | 29,536 | +0.20(+1.96%) |
Sep 13, 2011 | 9.964 | 10.11 | 9.864 | 10.09 | 44,127 | +0.26(+2.66%) |
Sep 12, 2011 | 9.837 | 9.942 | 9.569 | 9.830 | 83,477 | -0.30(-2.92%) |
Sep 09, 2011 | 10.24 | 10.33 | 10.00 | 10.13 | 64,929 | -0.59(-5.51%) |
Sep 08, 2011 | 10.86 | 10.90 | 10.71 | 10.72 | 14,412 | -0.17(-1.60%) |
Sep 07, 2011 | 10.77 | 10.90 | 10.58 | 10.89 | 84,507 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.57 | 10.27 | 10.53 | 46,865 | -0.78(-6.88%) |
Sep 02, 2011 | 11.41 | 11.44 | 11.23 | 11.31 | 18,595 | -0.35(-2.99%) |
Sep 01, 2011 | 11.80 | 11.80 | 11.66 | 11.66 | 3,694 | -0.21(-1.75%) |
Aug 31, 2011 | 11.72 | 11.95 | 11.71 | 11.87 | 26,171 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.51 | 11.54 | 24,145 | -0.11(-0.92%) |
Aug 29, 2011 | 11.60 | 11.65 | 11.44 | 11.65 | 24,513 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.23 | 11.05 | 11.23 | 12,475 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.72 | 11.16 | 11.25 | 25,961 | -0.21(-1.80%) |
Aug 24, 2011 | 11.38 | 11.51 | 11.31 | 11.46 | 10,573 | +0.06(+0.51%) |
Aug 23, 2011 | 11.06 | 11.40 | 11.06 | 11.40 | 41,737 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.34 | 11.07 | 11.07 | 13,683 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.02 | 11.02 | 17,035 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 288,905 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.02 | 12.16 | 42,086 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.22 | 11.96 | 12.13 | 78,802 | -0.29(-2.32%) |
Aug 15, 2011 | 12.08 | 12.43 | 12.08 | 12.41 | 122,788 | +0.52(+4.40%) |
Aug 12, 2011 | 12.20 | 12.20 | 11.83 | 11.89 | 32,496 | +0.15(+1.31%) |
Aug 11, 2011 | 10.93 | 11.80 | 10.86 | 11.74 | 66,537 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,194 | -0.95(-7.93%) |
Aug 09, 2011 | 11.90 | 12.08 | 11.55 | 12.02 | 37,373 | +0.69(+6.09%) |
Aug 08, 2011 | 11.80 | 12.04 | 11.28 | 11.33 | 84,093 | -1.15(-9.24%) |
Aug 05, 2011 | 12.34 | 12.63 | 11.98 | 12.48 | 35,482 | +0.39(+3.19%) |
Aug 04, 2011 | 12.77 | 12.77 | 12.07 | 12.09 | 44,014 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.94 | 13.08 | 17,353 | +0.00(+0.00%) |
Aug 02, 2011 | 13.42 | 13.43 | 13.08 | 13.08 | 17,412 | -0.44(-3.27%) |
Aug 01, 2011 | 13.67 | 13.67 | 13.51 | 13.53 | 3,129 | -0.19(-1.42%) |
Jul 29, 2011 | 13.76 | 13.95 | 13.72 | 13.72 | 23,578 | -0.15(-1.11%) |
Jul 28, 2011 | 13.91 | 14.03 | 13.85 | 13.88 | 10,241 | +0.13(+0.93%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.75 | 13.75 | 23,479 | -0.62(-4.30%) |
Jul 26, 2011 | 14.16 | 14.37 | 14.16 | 14.37 | 3,536 | +0.14(+0.97%) |
Jul 25, 2011 | 14.33 | 14.33 | 14.16 | 14.23 | 29,035 | -0.37(-2.51%) |
Jul 22, 2011 | 14.60 | 14.65 | 14.52 | 14.59 | 7,920 | -0.03(-0.23%) |
Jul 21, 2011 | 14.41 | 14.74 | 14.39 | 14.63 | 38,990 | +0.74(+5.31%) |
Jul 20, 2011 | 13.78 | 13.93 | 13.78 | 13.89 | 4,138 | +0.42(+3.14%) |
Jul 19, 2011 | 13.42 | 13.49 | 13.42 | 13.47 | 7,526 | +0.22(+1.67%) |
Jul 18, 2011 | 13.47 | 13.47 | 13.16 | 13.25 | 23,989 | -0.51(-3.71%) |
Jul 15, 2011 | 13.79 | 13.79 | 13.61 | 13.76 | 10,175 | +0.02(+0.15%) |
Jul 14, 2011 | 13.91 | 13.91 | 13.74 | 13.74 | 6,777 | -0.17(-1.21%) |
Jul 13, 2011 | 13.83 | 14.06 | 13.73 | 13.90 | 113,978 | +0.21(+1.57%) |
Jul 12, 2011 | 13.65 | 13.83 | 13.64 | 13.69 | 73,015 | -0.05(-0.35%) |
Jul 11, 2011 | 13.94 | 13.94 | 13.63 | 13.74 | 61,346 | -0.66(-4.60%) |
Jul 08, 2011 | 14.55 | 14.55 | 14.33 | 14.40 | 5,594 | -0.44(-2.98%) |
Jul 07, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 26,348 | +0.13(+0.91%) |
Jul 06, 2011 | 14.86 | 14.86 | 14.55 | 14.71 | 153,718 | -0.46(-3.01%) |
Jul 05, 2011 | 15.35 | 15.35 | 15.14 | 15.16 | 7,810 | -0.22(-1.43%) |