Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.73 | 12.16 | 11.73 | 11.82 | 135,809 | -0.09(-0.77%) |
Sep 29, 2011 | 12.00 | 12.00 | 11.60 | 11.91 | 77,363 | +0.11(+0.97%) |
Sep 28, 2011 | 12.20 | 12.30 | 11.58 | 11.80 | 167,166 | -0.28(-2.29%) |
Sep 27, 2011 | 11.87 | 12.15 | 11.72 | 12.07 | 177,130 | +0.39(+3.33%) |
Sep 26, 2011 | 11.87 | 11.92 | 11.56 | 11.69 | 112,856 | -0.15(-1.31%) |
Sep 23, 2011 | 11.46 | 11.85 | 11.32 | 11.84 | 178,927 | +0.38(+3.35%) |
Sep 22, 2011 | 10.78 | 11.54 | 10.70 | 11.46 | 231,108 | +0.44(+4.02%) |
Sep 21, 2011 | 11.36 | 11.56 | 10.99 | 11.01 | 120,732 | -0.32(-2.82%) |
Sep 20, 2011 | 11.44 | 11.54 | 11.30 | 11.33 | 75,861 | -0.03(-0.28%) |
Sep 19, 2011 | 11.27 | 11.50 | 11.27 | 11.37 | 65,975 | -0.10(-0.84%) |
Sep 16, 2011 | 11.34 | 11.46 | 11.26 | 11.46 | 162,641 | +0.17(+1.46%) |
Sep 15, 2011 | 10.98 | 11.33 | 10.96 | 11.30 | 103,625 | +0.37(+3.42%) |
Sep 14, 2011 | 10.98 | 11.01 | 10.72 | 10.92 | 219,030 | +0.04(+0.39%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.60 | 10.88 | 235,421 | +0.12(+1.09%) |
Sep 12, 2011 | 10.80 | 10.89 | 10.62 | 10.76 | 99,393 | -0.07(-0.69%) |
Sep 09, 2011 | 10.98 | 11.06 | 10.62 | 10.84 | 138,096 | -0.22(-2.02%) |
Sep 08, 2011 | 11.24 | 11.29 | 10.98 | 11.06 | 76,259 | -0.28(-2.49%) |
Sep 07, 2011 | 11.13 | 11.36 | 11.01 | 11.34 | 81,637 | +0.30(+2.70%) |
Sep 06, 2011 | 10.94 | 11.07 | 10.88 | 11.05 | 129,141 | -0.10(-0.86%) |
Sep 02, 2011 | 11.39 | 11.46 | 11.09 | 11.14 | 97,742 | -0.29(-2.56%) |
Sep 01, 2011 | 11.88 | 11.99 | 11.40 | 11.44 | 118,935 | -0.48(-4.03%) |
Aug 31, 2011 | 11.97 | 11.98 | 11.79 | 11.91 | 95,011 | +0.03(+0.22%) |
Aug 30, 2011 | 11.41 | 11.99 | 11.41 | 11.89 | 84,688 | +0.40(+3.48%) |
Aug 29, 2011 | 11.47 | 11.74 | 11.20 | 11.49 | 78,808 | +0.13(+1.17%) |
Aug 26, 2011 | 11.15 | 11.56 | 11.05 | 11.36 | 98,502 | +0.15(+1.38%) |
Aug 25, 2011 | 11.51 | 11.52 | 11.18 | 11.20 | 97,648 | -0.22(-1.91%) |
Aug 24, 2011 | 11.58 | 11.91 | 11.37 | 11.42 | 135,508 | -0.15(-1.34%) |
Aug 23, 2011 | 11.37 | 11.60 | 11.24 | 11.57 | 81,967 | +0.25(+2.21%) |
Aug 22, 2011 | 11.40 | 11.54 | 11.05 | 11.32 | 87,598 | +0.13(+1.19%) |
Aug 19, 2011 | 10.99 | 11.40 | 10.99 | 11.19 | 81,546 | +0.01(+0.05%) |
Aug 18, 2011 | 11.28 | 11.44 | 11.07 | 11.18 | 96,887 | -0.35(-3.05%) |
Aug 17, 2011 | 11.64 | 11.70 | 11.37 | 11.54 | 72,588 | -0.07(-0.64%) |
Aug 16, 2011 | 11.46 | 11.76 | 11.37 | 11.61 | 103,628 | +0.04(+0.32%) |
Aug 15, 2011 | 11.15 | 11.58 | 11.15 | 11.57 | 93,707 | +0.47(+4.28%) |
Aug 12, 2011 | 11.25 | 11.29 | 10.80 | 11.10 | 126,125 | -0.09(-0.81%) |
Aug 11, 2011 | 10.86 | 11.43 | 10.80 | 11.19 | 127,845 | +0.38(+3.55%) |
Aug 10, 2011 | 11.03 | 11.18 | 10.72 | 10.81 | 103,688 | -0.46(-4.12%) |
Aug 09, 2011 | 10.80 | 11.33 | 10.40 | 11.27 | 252,048 | +0.58(+5.38%) |
Aug 08, 2011 | 10.80 | 11.80 | 10.68 | 10.69 | 341,638 | -0.45(-4.06%) |
Aug 05, 2011 | 11.54 | 11.64 | 11.04 | 11.15 | 212,834 | -0.31(-2.74%) |
Aug 04, 2011 | 11.80 | 12.01 | 11.45 | 11.46 | 155,684 | -0.47(-3.93%) |
Aug 03, 2011 | 11.78 | 12.02 | 11.48 | 11.93 | 100,113 | +0.19(+1.59%) |
Aug 02, 2011 | 12.07 | 12.24 | 11.73 | 11.74 | 93,623 | -0.33(-2.74%) |
Aug 01, 2011 | 12.24 | 12.24 | 11.89 | 12.07 | 87,031 | -0.03(-0.26%) |
Jul 29, 2011 | 11.91 | 12.31 | 11.91 | 12.11 | 236,781 | +0.52(+4.46%) |
Jul 28, 2011 | 11.46 | 11.90 | 11.46 | 11.59 | 99,016 | +0.05(+0.42%) |
Jul 27, 2011 | 11.86 | 11.86 | 11.53 | 11.54 | 99,353 | -0.31(-2.65%) |
Jul 26, 2011 | 11.93 | 12.01 | 11.84 | 11.86 | 63,559 | -0.11(-0.94%) |
Jul 25, 2011 | 12.09 | 12.14 | 11.87 | 11.97 | 50,190 | -0.25(-2.05%) |
Jul 22, 2011 | 12.26 | 12.26 | 12.18 | 12.22 | 50,279 | -0.16(-1.29%) |
Jul 21, 2011 | 12.21 | 12.44 | 12.21 | 12.38 | 75,748 | +0.22(+1.84%) |
Jul 20, 2011 | 12.09 | 12.19 | 11.95 | 12.15 | 78,448 | +0.07(+0.57%) |
Jul 19, 2011 | 12.13 | 12.18 | 12.01 | 12.09 | 84,846 | -0.03(-0.22%) |
Jul 18, 2011 | 12.26 | 12.26 | 12.03 | 12.11 | 108,089 | -0.17(-1.39%) |
Jul 15, 2011 | 12.42 | 12.51 | 12.25 | 12.28 | 81,288 | -0.11(-0.86%) |
Jul 14, 2011 | 12.37 | 12.47 | 12.20 | 12.39 | 132,465 | -0.03(-0.22%) |
Jul 13, 2011 | 12.46 | 12.72 | 12.33 | 12.42 | 193,330 | +0.06(+0.48%) |
Jul 12, 2011 | 12.30 | 12.58 | 12.30 | 12.36 | 153,045 | +0.06(+0.52%) |
Jul 11, 2011 | 12.11 | 12.44 | 12.11 | 12.29 | 168,381 | +0.03(+0.22%) |
Jul 08, 2011 | 12.04 | 12.30 | 12.02 | 12.27 | 85,958 | +0.07(+0.61%) |
Jul 07, 2011 | 12.11 | 12.29 | 12.08 | 12.19 | 105,636 | +0.17(+1.42%) |
Jul 06, 2011 | 11.94 | 12.10 | 11.91 | 12.02 | 131,627 | +0.06(+0.49%) |
Jul 05, 2011 | 11.82 | 11.99 | 11.62 | 11.96 | 120,556 | +0.11(+0.95%) |