Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.510 | 9.680 | 9.440 | 9.500 | 21,200 | -0.01(-0.11%) |
Sep 29, 2011 | 9.820 | 9.830 | 9.450 | 9.510 | 16,780 | -0.17(-1.71%) |
Sep 28, 2011 | 9.925 | 9.970 | 9.310 | 9.675 | 33,171 | -0.32(-3.25%) |
Sep 27, 2011 | 9.640 | 10.21 | 9.640 | 10.00 | 15,760 | +0.40(+4.17%) |
Sep 26, 2011 | 9.620 | 9.710 | 9.490 | 9.600 | 35,750 | +0.15(+1.59%) |
Sep 23, 2011 | 9.500 | 9.746 | 8.780 | 9.450 | 30,925 | -0.04(-0.42%) |
Sep 22, 2011 | 10.03 | 10.03 | 9.480 | 9.490 | 23,438 | -0.61(-6.04%) |
Sep 21, 2011 | 10.24 | 10.30 | 10.02 | 10.10 | 5,063 | -0.14(-1.37%) |
Sep 20, 2011 | 10.72 | 10.72 | 10.18 | 10.24 | 14,915 | -0.51(-4.74%) |
Sep 19, 2011 | 10.86 | 10.86 | 10.64 | 10.75 | 2,208 | -0.05(-0.46%) |
Sep 16, 2011 | 10.96 | 10.96 | 10.52 | 10.80 | 6,776 | -0.13(-1.19%) |
Sep 15, 2011 | 10.97 | 11.00 | 10.67 | 10.93 | 21,997 | +0.04(+0.37%) |
Sep 14, 2011 | 10.88 | 10.93 | 10.80 | 10.89 | 17,665 | +0.06(+0.55%) |
Sep 13, 2011 | 10.67 | 11.20 | 10.44 | 10.83 | 26,194 | +0.09(+0.84%) |
Sep 12, 2011 | 10.62 | 10.79 | 10.62 | 10.74 | 829 | +0.00(+0.00%) |
Sep 09, 2011 | 10.45 | 10.85 | 10.45 | 10.74 | 4,036 | +0.32(+3.07%) |
Sep 08, 2011 | 10.44 | 10.45 | 10.39 | 10.42 | 2,200 | +0.04(+0.39%) |
Sep 07, 2011 | 10.57 | 10.57 | 10.27 | 10.38 | 3,499 | -0.04(-0.38%) |
Sep 06, 2011 | 10.31 | 10.42 | 10.30 | 10.42 | 408 | -0.08(-0.76%) |
Sep 02, 2011 | 10.80 | 10.93 | 10.50 | 10.50 | 3,696 | -0.35(-3.23%) |
Sep 01, 2011 | 10.91 | 10.95 | 10.85 | 10.85 | 2,037 | -0.10(-0.91%) |
Aug 31, 2011 | 10.95 | 10.95 | 10.94 | 10.95 | 8,955 | +0.00(+0.00%) |
Aug 30, 2011 | 10.88 | 10.95 | 10.87 | 10.95 | 3,002 | +0.00(+0.00%) |
Aug 29, 2011 | 10.74 | 11.03 | 10.36 | 10.95 | 13,334 | +0.37(+3.50%) |
Aug 26, 2011 | 10.48 | 10.61 | 10.15 | 10.58 | 13,870 | -0.06(-0.56%) |
Aug 25, 2011 | 10.93 | 11.10 | 10.28 | 10.64 | 12,259 | -0.25(-2.30%) |
Aug 24, 2011 | 10.76 | 10.99 | 10.76 | 10.89 | 14,218 | +0.08(+0.74%) |
Aug 23, 2011 | 11.06 | 11.06 | 10.77 | 10.81 | 17,677 | -0.04(-0.37%) |
Aug 22, 2011 | 11.21 | 11.21 | 10.82 | 10.85 | 3,300 | -0.21(-1.90%) |
Aug 19, 2011 | 11.20 | 11.26 | 11.03 | 11.06 | 3,416 | -0.10(-0.90%) |
Aug 18, 2011 | 11.38 | 11.44 | 11.03 | 11.16 | 28,049 | -0.43(-3.71%) |
Aug 17, 2011 | 11.38 | 11.77 | 11.35 | 11.59 | 4,203 | +0.19(+1.67%) |
Aug 16, 2011 | 10.87 | 11.48 | 10.87 | 11.40 | 12,394 | +0.43(+3.92%) |
Aug 15, 2011 | 10.99 | 11.15 | 10.58 | 10.97 | 33,078 | +0.46(+4.38%) |
Aug 12, 2011 | 10.40 | 11.87 | 10.20 | 10.51 | 31,354 | +0.34(+3.34%) |
Aug 11, 2011 | 10.53 | 10.53 | 10.04 | 10.17 | 35,466 | -0.24(-2.31%) |
Aug 10, 2011 | 10.13 | 10.55 | 10.13 | 10.41 | 65,244 | -0.62(-5.62%) |
Aug 09, 2011 | 12.50 | 12.00 | 9.880 | 11.03 | 56,309 | -1.01(-8.39%) |
Aug 08, 2011 | 12.50 | 12.50 | 11.88 | 12.04 | 25,513 | -0.70(-5.49%) |
Aug 05, 2011 | 13.30 | 13.54 | 12.50 | 12.74 | 14,954 | -0.48(-3.63%) |
Aug 04, 2011 | 13.98 | 13.98 | 13.00 | 13.22 | 11,046 | -0.78(-5.57%) |
Aug 03, 2011 | 14.43 | 14.43 | 13.77 | 14.00 | 6,625 | -0.48(-3.31%) |
Aug 02, 2011 | 14.38 | 14.53 | 13.65 | 14.48 | 33,205 | +0.09(+0.63%) |
Aug 01, 2011 | 14.18 | 14.60 | 14.00 | 14.39 | 25,469 | +0.21(+1.48%) |
Jul 29, 2011 | 13.83 | 14.18 | 13.83 | 14.18 | 3,515 | +0.22(+1.58%) |
Jul 28, 2011 | 13.97 | 13.97 | 13.75 | 13.96 | 5,998 | +0.16(+1.16%) |
Jul 27, 2011 | 14.10 | 14.38 | 13.56 | 13.80 | 27,221 | -0.40(-2.82%) |
Jul 26, 2011 | 14.06 | 14.39 | 14.06 | 14.20 | 5,300 | +0.05(+0.35%) |
Jul 25, 2011 | 14.00 | 14.32 | 13.75 | 14.15 | 7,140 | +0.00(+0.00%) |
Jul 22, 2011 | 14.25 | 14.26 | 14.10 | 14.15 | 7,061 | +0.26(+1.87%) |
Jul 21, 2011 | 14.17 | 14.27 | 13.56 | 13.89 | 13,641 | -0.30(-2.11%) |
Jul 20, 2011 | 14.43 | 14.74 | 14.19 | 14.19 | 17,700 | -0.11(-0.77%) |
Jul 19, 2011 | 14.25 | 14.76 | 13.93 | 14.30 | 15,831 | -0.02(-0.14%) |
Jul 18, 2011 | 14.05 | 14.48 | 13.81 | 14.32 | 14,766 | +0.29(+2.07%) |
Jul 15, 2011 | 14.13 | 14.13 | 13.61 | 14.03 | 18,052 | +0.03(+0.21%) |
Jul 14, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 11,600 | -0.33(-2.30%) |
Jul 13, 2011 | 14.44 | 14.53 | 14.20 | 14.33 | 14,384 | -0.13(-0.89%) |
Jul 12, 2011 | 14.61 | 14.89 | 14.46 | 14.46 | 20,188 | -0.28(-1.91%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.53 | 14.74 | 4,359 | -0.23(-1.54%) |
Jul 08, 2011 | 14.81 | 14.99 | 14.80 | 14.97 | 6,974 | +0.08(+0.54%) |
Jul 07, 2011 | 15.00 | 15.01 | 14.77 | 14.89 | 25,771 | +0.12(+0.81%) |
Jul 06, 2011 | 14.46 | 14.77 | 14.17 | 14.77 | 20,861 | +0.28(+1.93%) |
Jul 05, 2011 | 14.55 | 14.55 | 14.46 | 14.49 | 12,670 | -0.06(-0.41%) |