Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.06 | 12.09 | 11.85 | 12.09 | 56,449 | -0.11(-0.90%) |
Sep 29, 2011 | 12.35 | 12.44 | 12.05 | 12.20 | 36,977 | -0.16(-1.29%) |
Sep 28, 2011 | 12.72 | 12.72 | 12.11 | 12.36 | 21,055 | -0.09(-0.72%) |
Sep 27, 2011 | 11.89 | 12.53 | 11.89 | 12.45 | 40,849 | +0.98(+8.54%) |
Sep 26, 2011 | 11.56 | 11.57 | 11.21 | 11.47 | 28,752 | -0.15(-1.29%) |
Sep 23, 2011 | 11.30 | 11.62 | 11.30 | 11.62 | 66,426 | -0.41(-3.41%) |
Sep 22, 2011 | 12.82 | 12.82 | 12.03 | 12.03 | 39,365 | -0.89(-6.89%) |
Sep 21, 2011 | 13.05 | 13.10 | 12.92 | 12.92 | 8,843 | -0.24(-1.82%) |
Sep 20, 2011 | 13.02 | 13.16 | 12.90 | 13.16 | 23,357 | +0.10(+0.77%) |
Sep 19, 2011 | 13.29 | 13.29 | 13.06 | 13.06 | 21,149 | -0.24(-1.80%) |
Sep 16, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 20,339 | -0.15(-1.12%) |
Sep 15, 2011 | 13.40 | 13.45 | 13.27 | 13.45 | 34,812 | +0.01(+0.07%) |
Sep 14, 2011 | 13.50 | 13.50 | 13.30 | 13.44 | 21,091 | +0.02(+0.15%) |
Sep 13, 2011 | 13.38 | 13.68 | 13.18 | 13.42 | 55,617 | +0.32(+2.44%) |
Sep 12, 2011 | 13.47 | 13.47 | 12.95 | 13.10 | 61,755 | -0.20(-1.50%) |
Sep 09, 2011 | 13.36 | 13.47 | 13.16 | 13.30 | 61,626 | +0.14(+1.06%) |
Sep 08, 2011 | 13.38 | 13.38 | 13.16 | 13.16 | 39,167 | -0.30(-2.23%) |
Sep 07, 2011 | 13.76 | 14.10 | 13.46 | 13.46 | 42,561 | -0.16(-1.17%) |
Sep 06, 2011 | 13.50 | 13.78 | 13.50 | 13.62 | 10,888 | -0.26(-1.87%) |
Sep 02, 2011 | 13.72 | 14.07 | 13.64 | 13.88 | 12,117 | +0.00(+0.00%) |
Sep 01, 2011 | 14.58 | 14.58 | 13.88 | 13.88 | 25,337 | -0.82(-5.58%) |
Aug 31, 2011 | 14.10 | 14.70 | 14.06 | 14.70 | 6,059 | +0.65(+4.63%) |
Aug 30, 2011 | 13.72 | 14.09 | 13.72 | 14.05 | 11,729 | +0.29(+2.11%) |
Aug 29, 2011 | 13.48 | 13.99 | 13.48 | 13.76 | 14,211 | +0.38(+2.84%) |
Aug 26, 2011 | 13.10 | 13.42 | 13.10 | 13.38 | 12,220 | +0.01(+0.07%) |
Aug 25, 2011 | 13.36 | 13.49 | 13.15 | 13.37 | 21,242 | +0.06(+0.45%) |
Aug 24, 2011 | 13.28 | 13.50 | 13.19 | 13.31 | 44,713 | +0.03(+0.23%) |
Aug 23, 2011 | 13.04 | 13.42 | 12.91 | 13.28 | 53,493 | +0.28(+2.15%) |
Aug 22, 2011 | 13.25 | 13.44 | 12.91 | 13.00 | 53,990 | -0.19(-1.44%) |
Aug 19, 2011 | 13.36 | 13.66 | 13.13 | 13.19 | 69,550 | -0.55(-4.00%) |
Aug 18, 2011 | 13.99 | 14.06 | 13.68 | 13.74 | 83,595 | -0.68(-4.72%) |
Aug 17, 2011 | 14.81 | 14.81 | 14.40 | 14.42 | 43,132 | -0.22(-1.50%) |
Aug 16, 2011 | 14.58 | 14.86 | 14.50 | 14.64 | 84,060 | -0.24(-1.61%) |
Aug 15, 2011 | 14.40 | 14.98 | 14.40 | 14.88 | 53,464 | +0.48(+3.33%) |
Aug 12, 2011 | 13.61 | 14.46 | 13.61 | 14.40 | 82,515 | +0.51(+3.67%) |
Aug 11, 2011 | 14.00 | 14.11 | 13.80 | 13.89 | 127,620 | -0.03(-0.22%) |
Aug 10, 2011 | 13.40 | 14.06 | 12.88 | 13.92 | 154,819 | +1.21(+9.52%) |
Aug 09, 2011 | 12.60 | 13.03 | 12.51 | 12.71 | 21,578 | +0.40(+3.25%) |
Aug 08, 2011 | 13.44 | 13.44 | 12.31 | 12.31 | 113,825 | -1.39(-10.15%) |
Aug 05, 2011 | 14.26 | 14.26 | 12.87 | 13.70 | 123,860 | -0.80(-5.52%) |
Aug 04, 2011 | 15.00 | 15.43 | 14.50 | 14.50 | 264,994 | -0.93(-6.03%) |
Aug 03, 2011 | 15.50 | 15.52 | 15.32 | 15.43 | 58,443 | -0.08(-0.52%) |
Aug 02, 2011 | 15.61 | 15.79 | 15.50 | 15.51 | 87,525 | -0.09(-0.58%) |
Jul 29, 2011 | 15.80 | 16.03 | 15.60 | 15.60 | 70,362 | -0.28(-1.76%) |
Jul 28, 2011 | 15.63 | 15.88 | 15.58 | 15.88 | 10,653 | +0.13(+0.83%) |
Jul 27, 2011 | 15.99 | 16.01 | 15.67 | 15.75 | 160,119 | -0.25(-1.56%) |
Jul 26, 2011 | 16.15 | 16.27 | 15.94 | 16.00 | 118,593 | -0.07(-0.44%) |
Jul 25, 2011 | 16.04 | 16.17 | 16.00 | 16.07 | 67,584 | -0.13(-0.80%) |
Jul 22, 2011 | 15.32 | 16.32 | 16.20 | 16.20 | 207,424 | +0.83(+5.40%) |
Jul 21, 2011 | 15.31 | 15.65 | 15.00 | 15.37 | 23,717 | +0.06(+0.39%) |
Jul 20, 2011 | 15.00 | 15.31 | 15.00 | 15.31 | 23,649 | +0.31(+2.07%) |
Jul 19, 2011 | 14.94 | 15.26 | 14.94 | 15.00 | 38,757 | +0.01(+0.07%) |
Jul 18, 2011 | 14.95 | 15.01 | 14.90 | 14.99 | 6,396 | -0.01(-0.07%) |
Jul 15, 2011 | 14.95 | 15.06 | 14.95 | 15.00 | 15,951 | +0.10(+0.67%) |
Jul 14, 2011 | 15.17 | 15.17 | 14.90 | 14.90 | 21,289 | -0.22(-1.46%) |
Jul 13, 2011 | 14.96 | 15.26 | 14.96 | 15.12 | 16,904 | +0.12(+0.80%) |
Jul 12, 2011 | 15.22 | 15.22 | 15.00 | 15.00 | 44,712 | -0.13(-0.86%) |
Jul 11, 2011 | 15.10 | 15.20 | 15.00 | 15.13 | 48,925 | -0.19(-1.24%) |
Jul 08, 2011 | 15.30 | 15.34 | 15.25 | 15.32 | 14,981 | -0.03(-0.20%) |
Jul 07, 2011 | 15.47 | 15.75 | 15.24 | 15.35 | 84,717 | -0.14(-0.90%) |
Jul 06, 2011 | 15.53 | 15.57 | 15.39 | 15.49 | 16,966 | -0.09(-0.58%) |
Jul 05, 2011 | 15.81 | 15.81 | 15.40 | 15.58 | 100,979 | -0.03(-0.19%) |