Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.08 | 12.40 | 12.08 | 12.17 | 45,872 | -0.29(-2.30%) |
Sep 29, 2011 | 12.55 | 12.61 | 12.02 | 12.46 | 80,721 | +0.10(+0.82%) |
Sep 28, 2011 | 12.68 | 12.71 | 12.36 | 12.36 | 37,226 | -0.24(-1.92%) |
Sep 27, 2011 | 12.75 | 12.85 | 12.57 | 12.60 | 29,707 | +0.09(+0.69%) |
Sep 26, 2011 | 12.34 | 12.51 | 12.11 | 12.51 | 25,462 | +0.35(+2.86%) |
Sep 23, 2011 | 12.05 | 12.22 | 12.04 | 12.16 | 42,333 | +0.03(+0.21%) |
Sep 22, 2011 | 12.22 | 12.22 | 11.97 | 12.14 | 80,607 | -0.45(-3.54%) |
Sep 21, 2011 | 12.96 | 12.98 | 12.56 | 12.58 | 245,800 | -0.40(-3.06%) |
Sep 20, 2011 | 13.04 | 13.19 | 12.97 | 12.98 | 53,239 | -0.06(-0.49%) |
Sep 19, 2011 | 13.00 | 13.09 | 12.90 | 13.04 | 29,948 | -0.15(-1.15%) |
Sep 16, 2011 | 13.18 | 13.25 | 13.10 | 13.20 | 26,586 | +0.07(+0.56%) |
Sep 15, 2011 | 13.09 | 13.14 | 12.87 | 13.12 | 19,012 | +0.18(+1.41%) |
Sep 14, 2011 | 12.82 | 13.07 | 12.68 | 12.94 | 59,579 | +0.23(+1.79%) |
Sep 13, 2011 | 12.67 | 12.76 | 12.67 | 12.71 | 18,771 | +0.08(+0.67%) |
Sep 12, 2011 | 12.38 | 12.63 | 12.24 | 12.63 | 25,737 | +0.07(+0.53%) |
Sep 09, 2011 | 12.70 | 12.70 | 12.48 | 12.56 | 155,140 | -0.36(-2.82%) |
Sep 08, 2011 | 12.73 | 13.07 | 12.73 | 12.93 | 77,325 | -0.08(-0.64%) |
Sep 07, 2011 | 12.86 | 13.02 | 12.23 | 13.01 | 137,323 | +0.47(+3.73%) |
Sep 06, 2011 | 12.46 | 12.55 | 12.44 | 12.54 | 24,516 | -0.23(-1.79%) |
Sep 02, 2011 | 12.58 | 13.04 | 12.58 | 12.77 | 28,427 | -0.34(-2.60%) |
Sep 01, 2011 | 13.27 | 13.35 | 13.11 | 13.11 | 34,024 | -0.19(-1.42%) |
Aug 31, 2011 | 13.30 | 13.41 | 13.23 | 13.30 | 57,928 | +0.10(+0.74%) |
Aug 30, 2011 | 13.09 | 13.26 | 13.03 | 13.20 | 102,018 | +0.05(+0.40%) |
Aug 29, 2011 | 12.93 | 13.15 | 12.93 | 13.15 | 65,257 | +0.35(+2.76%) |
Aug 26, 2011 | 12.47 | 12.80 | 12.46 | 12.80 | 44,985 | +0.22(+1.73%) |
Aug 25, 2011 | 12.83 | 12.84 | 12.55 | 12.58 | 59,951 | -0.22(-1.72%) |
Aug 24, 2011 | 12.64 | 12.82 | 12.60 | 12.80 | 118,416 | +0.17(+1.31%) |
Aug 23, 2011 | 12.28 | 12.63 | 12.25 | 12.63 | 116,481 | +0.36(+2.89%) |
Aug 22, 2011 | 12.52 | 12.52 | 12.19 | 12.28 | 53,716 | -0.01(-0.06%) |
Aug 19, 2011 | 12.28 | 12.52 | 12.17 | 12.29 | 91,581 | -0.16(-1.28%) |
Aug 18, 2011 | 12.59 | 12.61 | 12.31 | 12.45 | 52,399 | -0.54(-4.19%) |
Aug 17, 2011 | 13.06 | 13.13 | 12.90 | 12.99 | 64,948 | +0.05(+0.40%) |
Aug 16, 2011 | 12.90 | 13.01 | 12.82 | 12.94 | 158,265 | -0.10(-0.74%) |
Aug 15, 2011 | 12.87 | 13.04 | 12.87 | 13.04 | 158,553 | +0.30(+2.39%) |
Aug 12, 2011 | 12.79 | 12.88 | 12.60 | 12.73 | 83,610 | -0.01(-0.08%) |
Aug 11, 2011 | 12.29 | 12.75 | 12.24 | 12.74 | 105,858 | +0.56(+4.64%) |
Aug 10, 2011 | 12.42 | 12.44 | 12.17 | 12.18 | 162,620 | -0.25(-1.99%) |
Aug 09, 2011 | 12.91 | 12.45 | 11.92 | 12.42 | 202,064 | +0.33(+2.72%) |
Aug 08, 2011 | 12.58 | 12.90 | 11.99 | 12.10 | 364,183 | -0.89(-6.85%) |
Aug 05, 2011 | 12.98 | 13.16 | 12.61 | 12.99 | 438,969 | +0.04(+0.31%) |
Aug 04, 2011 | 13.39 | 13.39 | 12.94 | 12.95 | 113,884 | -0.67(-4.95%) |
Aug 03, 2011 | 13.15 | 13.62 | 13.15 | 13.62 | 229,770 | +0.07(+0.51%) |
Aug 02, 2011 | 13.79 | 13.85 | 13.54 | 13.55 | 209,127 | -0.37(-2.69%) |
Aug 01, 2011 | 14.36 | 14.36 | 13.79 | 13.93 | 209,879 | -0.08(-0.59%) |
Jul 29, 2011 | 13.95 | 14.09 | 13.85 | 14.01 | 55,102 | -0.08(-0.59%) |
Jul 28, 2011 | 14.14 | 14.25 | 14.08 | 14.09 | 32,203 | -0.06(-0.42%) |
Jul 27, 2011 | 14.36 | 14.42 | 14.14 | 14.15 | 80,256 | -0.32(-2.24%) |
Jul 26, 2011 | 14.57 | 14.57 | 14.47 | 14.47 | 22,699 | -0.07(-0.46%) |
Jul 25, 2011 | 14.47 | 14.61 | 14.29 | 14.54 | 53,159 | -0.09(-0.62%) |
Jul 22, 2011 | 14.62 | 14.64 | 14.60 | 14.63 | 42,058 | +0.01(+0.08%) |
Jul 21, 2011 | 14.52 | 14.65 | 14.46 | 14.62 | 314,284 | +0.22(+1.53%) |
Jul 20, 2011 | 14.47 | 14.47 | 14.38 | 14.40 | 403,056 | +0.02(+0.13%) |
Jul 19, 2011 | 14.32 | 14.38 | 14.29 | 14.38 | 32,060 | +0.18(+1.25%) |
Jul 18, 2011 | 14.28 | 14.28 | 13.95 | 14.20 | 69,274 | -0.10(-0.73%) |
Jul 15, 2011 | 14.29 | 14.31 | 14.21 | 14.31 | 81,667 | +0.04(+0.25%) |
Jul 14, 2011 | 14.42 | 14.44 | 14.27 | 14.27 | 21,572 | -0.04(-0.30%) |
Jul 13, 2011 | 14.33 | 14.46 | 14.29 | 14.31 | 84,189 | +0.03(+0.20%) |
Jul 12, 2011 | 14.31 | 14.42 | 14.28 | 14.28 | 53,459 | -0.07(-0.50%) |
Jul 11, 2011 | 14.52 | 14.52 | 14.35 | 14.36 | 60,424 | -0.27(-1.84%) |
Jul 08, 2011 | 14.53 | 14.63 | 14.52 | 14.63 | 29,145 | -0.11(-0.74%) |
Jul 07, 2011 | 14.69 | 14.77 | 14.68 | 14.73 | 228,904 | +0.17(+1.14%) |
Jul 06, 2011 | 14.55 | 14.60 | 14.52 | 14.57 | 70,114 | +0.02(+0.17%) |
Jul 05, 2011 | 14.54 | 14.57 | 14.52 | 14.54 | 40,094 | -0.05(-0.31%) |