Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.92 | 12.35 | 11.92 | 12.01 | 133,695 | -0.09(-0.78%) |
Sep 29, 2011 | 12.19 | 12.19 | 11.79 | 12.10 | 76,158 | +0.12(+0.97%) |
Sep 28, 2011 | 12.39 | 12.50 | 11.76 | 11.98 | 164,563 | -0.28(-2.29%) |
Sep 27, 2011 | 12.05 | 12.35 | 11.91 | 12.27 | 174,373 | +0.40(+3.33%) |
Sep 26, 2011 | 12.06 | 12.11 | 11.74 | 11.87 | 111,099 | -0.16(-1.31%) |
Sep 23, 2011 | 11.64 | 12.04 | 11.50 | 12.03 | 176,142 | +0.39(+3.35%) |
Sep 22, 2011 | 10.95 | 11.72 | 10.87 | 11.64 | 227,511 | +0.45(+4.02%) |
Sep 21, 2011 | 11.53 | 11.75 | 11.16 | 11.19 | 118,853 | -0.32(-2.82%) |
Sep 20, 2011 | 11.62 | 11.72 | 11.48 | 11.51 | 74,680 | -0.03(-0.28%) |
Sep 19, 2011 | 11.45 | 11.69 | 11.45 | 11.55 | 64,948 | -0.10(-0.84%) |
Sep 16, 2011 | 11.52 | 11.64 | 11.44 | 11.64 | 160,110 | +0.17(+1.46%) |
Sep 15, 2011 | 11.16 | 11.51 | 11.13 | 11.48 | 102,012 | +0.38(+3.42%) |
Sep 14, 2011 | 11.15 | 11.19 | 10.88 | 11.10 | 215,620 | +0.04(+0.39%) |
Sep 13, 2011 | 10.98 | 11.17 | 10.77 | 11.05 | 231,756 | +0.12(+1.09%) |
Sep 12, 2011 | 10.97 | 11.06 | 10.79 | 10.93 | 97,846 | -0.08(-0.69%) |
Sep 09, 2011 | 11.16 | 11.23 | 10.79 | 11.01 | 135,947 | -0.23(-2.02%) |
Sep 08, 2011 | 11.42 | 11.47 | 11.16 | 11.24 | 75,071 | -0.29(-2.49%) |
Sep 07, 2011 | 11.31 | 11.54 | 11.19 | 11.52 | 80,366 | +0.30(+2.70%) |
Sep 06, 2011 | 11.12 | 11.25 | 11.05 | 11.22 | 127,131 | -0.10(-0.86%) |
Sep 02, 2011 | 11.57 | 11.65 | 11.27 | 11.32 | 96,221 | -0.30(-2.56%) |
Sep 01, 2011 | 12.07 | 12.18 | 11.58 | 11.62 | 117,084 | -0.49(-4.03%) |
Aug 31, 2011 | 12.16 | 12.17 | 11.98 | 12.10 | 93,532 | +0.03(+0.22%) |
Aug 30, 2011 | 11.59 | 12.18 | 11.59 | 12.08 | 83,370 | +0.41(+3.48%) |
Aug 29, 2011 | 11.65 | 11.93 | 11.38 | 11.67 | 77,581 | +0.14(+1.17%) |
Aug 26, 2011 | 11.32 | 11.75 | 11.23 | 11.53 | 96,969 | +0.16(+1.38%) |
Aug 25, 2011 | 11.69 | 11.70 | 11.36 | 11.38 | 96,128 | -0.22(-1.91%) |
Aug 24, 2011 | 11.77 | 12.10 | 11.55 | 11.60 | 133,398 | -0.16(-1.34%) |
Aug 23, 2011 | 11.55 | 11.78 | 11.42 | 11.76 | 80,691 | +0.25(+2.21%) |
Aug 22, 2011 | 11.58 | 11.72 | 11.23 | 11.50 | 86,234 | +0.14(+1.19%) |
Aug 19, 2011 | 11.16 | 11.58 | 11.16 | 11.37 | 80,277 | +0.01(+0.05%) |
Aug 18, 2011 | 11.45 | 11.62 | 11.25 | 11.36 | 95,379 | -0.36(-3.05%) |
Aug 17, 2011 | 11.83 | 11.88 | 11.55 | 11.72 | 71,458 | -0.08(-0.64%) |
Aug 16, 2011 | 11.64 | 11.95 | 11.55 | 11.79 | 102,015 | +0.04(+0.32%) |
Aug 15, 2011 | 11.33 | 11.76 | 11.33 | 11.76 | 92,249 | +0.48(+4.28%) |
Aug 12, 2011 | 11.43 | 11.46 | 10.97 | 11.27 | 124,162 | -0.09(-0.81%) |
Aug 11, 2011 | 11.03 | 11.61 | 10.97 | 11.37 | 125,855 | +0.39(+3.55%) |
Aug 10, 2011 | 11.20 | 11.36 | 10.88 | 10.98 | 102,074 | -0.47(-4.12%) |
Aug 09, 2011 | 10.97 | 11.51 | 10.56 | 11.45 | 248,124 | +0.58(+5.38%) |
Aug 08, 2011 | 10.97 | 11.99 | 10.85 | 10.86 | 336,320 | -0.46(-4.06%) |
Aug 05, 2011 | 11.72 | 11.82 | 11.22 | 11.32 | 209,521 | -0.32(-2.74%) |
Aug 04, 2011 | 11.99 | 12.20 | 11.63 | 11.64 | 153,261 | -0.48(-3.93%) |
Aug 03, 2011 | 11.96 | 12.21 | 11.66 | 12.12 | 98,555 | +0.19(+1.59%) |
Aug 02, 2011 | 12.26 | 12.43 | 11.91 | 11.93 | 92,166 | -0.34(-2.74%) |
Aug 01, 2011 | 12.43 | 12.43 | 12.08 | 12.27 | 85,677 | -0.03(-0.26%) |
Jul 29, 2011 | 12.10 | 12.51 | 12.10 | 12.30 | 233,095 | +0.53(+4.46%) |
Jul 28, 2011 | 11.64 | 12.09 | 11.64 | 11.77 | 97,475 | +0.05(+0.42%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.71 | 11.72 | 97,807 | -0.32(-2.65%) |
Jul 26, 2011 | 12.11 | 12.20 | 12.03 | 12.04 | 62,570 | -0.11(-0.94%) |
Jul 25, 2011 | 12.28 | 12.33 | 12.06 | 12.16 | 49,409 | -0.25(-2.05%) |
Jul 22, 2011 | 12.46 | 12.46 | 12.37 | 12.41 | 49,496 | -0.16(-1.29%) |
Jul 21, 2011 | 12.41 | 12.63 | 12.41 | 12.57 | 74,569 | +0.23(+1.84%) |
Jul 20, 2011 | 12.28 | 12.38 | 12.14 | 12.35 | 77,226 | +0.07(+0.57%) |
Jul 19, 2011 | 12.33 | 12.37 | 12.20 | 12.28 | 83,525 | -0.03(-0.22%) |
Jul 18, 2011 | 12.46 | 12.46 | 12.22 | 12.30 | 106,407 | -0.17(-1.39%) |
Jul 15, 2011 | 12.61 | 12.71 | 12.44 | 12.48 | 80,022 | -0.11(-0.86%) |
Jul 14, 2011 | 12.56 | 12.67 | 12.40 | 12.59 | 130,403 | -0.03(-0.21%) |
Jul 13, 2011 | 12.66 | 12.92 | 12.52 | 12.61 | 190,320 | +0.06(+0.47%) |
Jul 12, 2011 | 12.49 | 12.78 | 12.49 | 12.55 | 150,662 | +0.06(+0.52%) |
Jul 11, 2011 | 12.30 | 12.63 | 12.30 | 12.49 | 165,760 | +0.03(+0.22%) |
Jul 08, 2011 | 12.23 | 12.49 | 12.21 | 12.46 | 84,620 | +0.08(+0.61%) |
Jul 07, 2011 | 12.30 | 12.48 | 12.27 | 12.38 | 103,991 | +0.17(+1.42%) |
Jul 06, 2011 | 12.13 | 12.29 | 12.10 | 12.21 | 129,578 | +0.06(+0.49%) |
Jul 05, 2011 | 12.01 | 12.18 | 11.81 | 12.15 | 118,679 | +0.11(+0.94%) |