Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.79 | 10.93 | 10.66 | 10.78 | 42,470 | -0.12(-1.10%) |
Sep 29, 2011 | 10.90 | 11.04 | 10.75 | 10.90 | 104,319 | +0.00(+0.00%) |
Sep 28, 2011 | 10.71 | 10.97 | 10.71 | 10.90 | 53,148 | -0.04(-0.37%) |
Sep 27, 2011 | 10.65 | 11.11 | 10.65 | 10.94 | 27,249 | +0.21(+1.96%) |
Sep 26, 2011 | 10.67 | 10.82 | 10.55 | 10.73 | 53,825 | -0.37(-3.33%) |
Sep 23, 2011 | 11.23 | 11.24 | 10.85 | 11.10 | 63,546 | -0.02(-0.18%) |
Sep 22, 2011 | 11.50 | 11.55 | 11.10 | 11.12 | 91,858 | -0.51(-4.39%) |
Sep 21, 2011 | 12.05 | 12.05 | 11.61 | 11.63 | 25,006 | -0.27(-2.27%) |
Sep 20, 2011 | 11.80 | 11.97 | 11.80 | 11.90 | 22,156 | +0.10(+0.85%) |
Sep 19, 2011 | 11.52 | 11.99 | 11.52 | 11.80 | 15,774 | -0.06(-0.51%) |
Sep 16, 2011 | 12.00 | 12.03 | 11.86 | 11.86 | 32,682 | -0.10(-0.84%) |
Sep 15, 2011 | 12.00 | 12.09 | 11.47 | 11.96 | 39,058 | +0.09(+0.76%) |
Sep 14, 2011 | 11.64 | 12.15 | 11.62 | 11.87 | 35,617 | +0.36(+3.13%) |
Sep 13, 2011 | 11.37 | 11.59 | 11.20 | 11.51 | 18,850 | +0.27(+2.40%) |
Sep 12, 2011 | 11.28 | 11.35 | 11.03 | 11.24 | 43,880 | -0.39(-3.35%) |
Sep 09, 2011 | 11.05 | 11.89 | 10.86 | 11.63 | 78,967 | +0.61(+5.54%) |
Sep 08, 2011 | 10.65 | 11.02 | 10.65 | 11.02 | 35,346 | +0.25(+2.32%) |
Sep 07, 2011 | 10.34 | 10.78 | 10.29 | 10.77 | 57,614 | +0.29(+2.77%) |
Sep 06, 2011 | 10.44 | 10.48 | 10.26 | 10.48 | 72,639 | +0.08(+0.77%) |
Sep 02, 2011 | 10.52 | 10.54 | 10.38 | 10.40 | 8,151 | -0.12(-1.14%) |
Sep 01, 2011 | 10.72 | 10.72 | 10.51 | 10.52 | 29,465 | -0.17(-1.59%) |
Aug 31, 2011 | 10.30 | 10.69 | 10.15 | 10.69 | 109,646 | +0.40(+3.89%) |
Aug 30, 2011 | 10.37 | 10.37 | 10.23 | 10.29 | 55,628 | -0.11(-1.06%) |
Aug 29, 2011 | 10.15 | 10.45 | 10.14 | 10.40 | 45,208 | +0.25(+2.46%) |
Aug 26, 2011 | 10.22 | 10.22 | 10.06 | 10.15 | 45,959 | +0.03(+0.30%) |
Aug 25, 2011 | 10.30 | 10.31 | 10.10 | 10.12 | 40,450 | -0.10(-0.98%) |
Aug 24, 2011 | 10.34 | 10.38 | 10.18 | 10.22 | 19,600 | -0.16(-1.54%) |
Aug 23, 2011 | 10.40 | 10.45 | 10.29 | 10.38 | 22,426 | -0.13(-1.24%) |
Aug 22, 2011 | 10.35 | 10.51 | 10.20 | 10.51 | 93,716 | -0.17(-1.59%) |
Aug 19, 2011 | 10.57 | 10.72 | 10.41 | 10.68 | 28,273 | -0.09(-0.84%) |
Aug 18, 2011 | 11.11 | 11.11 | 10.68 | 10.77 | 31,751 | -0.27(-2.45%) |
Aug 17, 2011 | 11.11 | 11.12 | 10.96 | 11.04 | 7,134 | +0.00(+0.00%) |
Aug 16, 2011 | 11.26 | 11.26 | 10.90 | 11.04 | 14,979 | -0.15(-1.34%) |
Aug 15, 2011 | 11.25 | 11.25 | 11.07 | 11.19 | 20,423 | -0.17(-1.50%) |
Aug 12, 2011 | 11.01 | 11.55 | 10.80 | 11.36 | 52,699 | -0.20(-1.73%) |
Aug 11, 2011 | 11.87 | 11.87 | 11.04 | 11.56 | 31,589 | -0.09(-0.77%) |
Aug 10, 2011 | 10.95 | 11.69 | 10.88 | 11.65 | 21,945 | +0.70(+6.39%) |
Aug 09, 2011 | 10.09 | 10.95 | 10.09 | 10.95 | 67,619 | +0.90(+8.96%) |
Aug 08, 2011 | 10.70 | 10.71 | 10.05 | 10.05 | 86,875 | -0.95(-8.64%) |
Aug 05, 2011 | 10.60 | 11.30 | 10.40 | 11.00 | 83,165 | +0.29(+2.71%) |
Aug 04, 2011 | 11.90 | 11.93 | 10.71 | 10.71 | 41,722 | -1.00(-8.54%) |
Aug 03, 2011 | 11.99 | 12.09 | 11.55 | 11.71 | 16,087 | -0.07(-0.59%) |
Aug 02, 2011 | 11.55 | 12.21 | 11.55 | 11.78 | 34,610 | +0.25(+2.17%) |
Jul 29, 2011 | 11.45 | 11.53 | 11.42 | 11.53 | 12,491 | +0.06(+0.52%) |
Jul 28, 2011 | 11.81 | 11.84 | 11.47 | 11.47 | 16,868 | -0.27(-2.30%) |
Jul 27, 2011 | 12.44 | 12.44 | 11.65 | 11.74 | 18,778 | -0.60(-4.86%) |
Jul 26, 2011 | 12.47 | 12.56 | 12.34 | 12.34 | 8,671 | -0.12(-0.96%) |
Jul 25, 2011 | 12.45 | 12.58 | 12.45 | 12.46 | 10,625 | -0.04(-0.32%) |
Jul 22, 2011 | 12.42 | 12.65 | 12.50 | 12.50 | 9,848 | +0.04(+0.32%) |
Jul 21, 2011 | 12.50 | 12.68 | 12.45 | 12.46 | 15,872 | +0.21(+1.71%) |
Jul 20, 2011 | 12.62 | 12.70 | 12.25 | 12.25 | 34,191 | -0.29(-2.31%) |
Jul 19, 2011 | 12.33 | 12.65 | 12.29 | 12.54 | 21,906 | +0.21(+1.70%) |
Jul 18, 2011 | 12.27 | 12.35 | 12.27 | 12.33 | 4,767 | +0.03(+0.24%) |
Jul 15, 2011 | 12.15 | 12.41 | 12.15 | 12.30 | 22,135 | +0.09(+0.74%) |
Jul 14, 2011 | 12.51 | 12.60 | 12.13 | 12.21 | 30,327 | -0.13(-1.05%) |
Jul 13, 2011 | 12.22 | 12.35 | 11.98 | 12.34 | 28,245 | +0.14(+1.15%) |
Jul 12, 2011 | 11.98 | 12.21 | 11.98 | 12.20 | 22,966 | +0.16(+1.33%) |
Jul 11, 2011 | 12.21 | 12.21 | 11.62 | 12.04 | 12,648 | +0.06(+0.50%) |
Jul 08, 2011 | 12.92 | 12.92 | 11.98 | 11.98 | 7,183 | -0.35(-2.84%) |
Jul 07, 2011 | 11.89 | 12.44 | 11.89 | 12.33 | 14,653 | +0.38(+3.18%) |
Jul 06, 2011 | 12.00 | 12.09 | 11.94 | 11.95 | 12,001 | -0.03(-0.25%) |
Jul 05, 2011 | 11.68 | 11.99 | 11.63 | 11.98 | 21,297 | +0.50(+4.36%) |