Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.38 | 11.44 | 11.25 | 11.25 | 10,816 | -0.05(-0.44%) |
Sep 29, 2011 | 11.50 | 11.55 | 11.30 | 11.30 | 7,918 | -0.15(-1.31%) |
Sep 28, 2011 | 11.41 | 11.62 | 11.40 | 11.45 | 5,500 | -0.05(-0.43%) |
Sep 27, 2011 | 11.49 | 11.76 | 11.41 | 11.50 | 104,100 | +0.15(+1.32%) |
Sep 26, 2011 | 11.17 | 11.40 | 11.15 | 11.35 | 50,700 | +0.24(+2.16%) |
Sep 23, 2011 | 11.10 | 11.50 | 11.10 | 11.11 | 4,027 | -0.02(-0.18%) |
Sep 22, 2011 | 11.70 | 11.70 | 11.00 | 11.13 | 409,790 | -0.77(-6.47%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.90 | 11.90 | 22,358 | -0.11(-0.92%) |
Sep 20, 2011 | 12.11 | 12.17 | 12.00 | 12.01 | 4,655 | -0.10(-0.83%) |
Sep 19, 2011 | 12.33 | 12.33 | 12.11 | 12.11 | 5,306 | -0.27(-2.18%) |
Sep 16, 2011 | 12.30 | 12.50 | 12.21 | 12.38 | 82,317 | +0.08(+0.65%) |
Sep 15, 2011 | 12.49 | 12.50 | 12.30 | 12.30 | 5,830 | -0.17(-1.36%) |
Sep 14, 2011 | 12.70 | 12.70 | 12.36 | 12.47 | 4,710 | -0.28(-2.20%) |
Sep 13, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 900 | +0.00(+0.00%) |
Sep 12, 2011 | 12.50 | 12.75 | 12.50 | 12.75 | 3,500 | +0.47(+3.83%) |
Sep 09, 2011 | 12.49 | 12.49 | 12.27 | 12.28 | 7,750 | -0.22(-1.76%) |
Sep 08, 2011 | 12.27 | 12.50 | 12.27 | 12.50 | 8,751 | +0.24(+1.96%) |
Sep 07, 2011 | 12.70 | 12.75 | 12.25 | 12.26 | 17,375 | -0.43(-3.39%) |
Sep 06, 2011 | 12.78 | 12.78 | 12.69 | 12.69 | 4,525 | -0.16(-1.25%) |
Sep 02, 2011 | 13.01 | 13.01 | 12.75 | 12.85 | 5,580 | -0.15(-1.15%) |
Sep 01, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 59,670 | -0.47(-3.49%) |
Aug 31, 2011 | 13.30 | 13.48 | 13.25 | 13.47 | 4,490 | +0.07(+0.52%) |
Aug 30, 2011 | 13.35 | 13.40 | 13.25 | 13.40 | 6,930 | -0.10(-0.74%) |
Aug 29, 2011 | 13.40 | 13.50 | 13.40 | 13.50 | 1,050 | +0.10(+0.75%) |
Aug 26, 2011 | 13.47 | 13.47 | 13.31 | 13.40 | 2,700 | -0.06(-0.45%) |
Aug 25, 2011 | 13.50 | 13.50 | 13.46 | 13.46 | 2,700 | -0.04(-0.30%) |
Aug 24, 2011 | 13.74 | 13.74 | 13.50 | 13.50 | 3,104 | +0.00(+0.00%) |
Aug 23, 2011 | 13.51 | 13.51 | 13.50 | 13.50 | 200 | +0.05(+0.37%) |
Aug 22, 2011 | 13.50 | 14.00 | 13.45 | 13.45 | 4,865 | +0.20(+1.51%) |
Aug 19, 2011 | 13.35 | 13.43 | 13.22 | 13.25 | 5,800 | -0.25(-1.85%) |
Aug 18, 2011 | 13.52 | 13.55 | 13.45 | 13.50 | 18,100 | -0.10(-0.74%) |
Aug 17, 2011 | 13.86 | 13.87 | 13.51 | 13.60 | 6,300 | -0.17(-1.23%) |
Aug 16, 2011 | 13.90 | 14.02 | 13.77 | 13.77 | 58,370 | -0.13(-0.94%) |
Aug 15, 2011 | 13.90 | 13.90 | 13.90 | 13.90 | 1,100 | +0.00(+0.00%) |
Aug 12, 2011 | 14.05 | 14.10 | 13.90 | 13.90 | 7,648 | -0.15(-1.07%) |
Aug 11, 2011 | 14.10 | 14.10 | 13.91 | 14.05 | 2,510 | -0.15(-1.06%) |
Aug 10, 2011 | 13.91 | 14.20 | 13.72 | 14.20 | 3,400 | +0.10(+0.71%) |
Aug 09, 2011 | 13.57 | 14.10 | 13.50 | 14.10 | 9,200 | +0.53(+3.91%) |
Aug 08, 2011 | 14.42 | 14.45 | 13.57 | 13.57 | 6,530 | -1.18(-8.00%) |
Aug 05, 2011 | 14.76 | 14.78 | 14.47 | 14.75 | 10,340 | +0.05(+0.34%) |
Aug 04, 2011 | 15.23 | 15.23 | 14.69 | 14.70 | 16,610 | -0.68(-4.42%) |
Aug 03, 2011 | 15.62 | 15.62 | 15.20 | 15.38 | 4,344 | -0.32(-2.04%) |
Aug 02, 2011 | 15.51 | 15.70 | 15.51 | 15.70 | 1,800 | -0.01(-0.06%) |
Jul 29, 2011 | 15.51 | 15.73 | 15.50 | 15.71 | 37,890 | -0.04(-0.25%) |
Jul 28, 2011 | 15.51 | 15.75 | 15.08 | 15.75 | 13,959 | +0.10(+0.64%) |
Jul 27, 2011 | 15.65 | 15.65 | 15.65 | 3 | +0.00(+0.00%) | |
Jul 26, 2011 | 15.72 | 15.80 | 15.54 | 15.65 | 13,058 | -0.25(-1.57%) |
Jul 25, 2011 | 15.79 | 15.90 | 15.79 | 15.90 | 113,850 | +0.10(+0.63%) |
Jul 22, 2011 | 15.80 | 15.80 | 15.80 | 15.80 | 800 | +0.00(+0.00%) |
Jul 21, 2011 | 15.79 | 15.81 | 15.79 | 15.80 | 1,100 | -0.09(-0.57%) |
Jul 20, 2011 | 15.88 | 15.98 | 15.77 | 15.89 | 2,890 | +0.12(+0.76%) |
Jul 19, 2011 | 15.81 | 15.81 | 15.77 | 15.77 | 800 | -0.13(-0.82%) |
Jul 18, 2011 | 15.90 | 15.90 | 15.90 | 15.90 | 200 | -0.35(-2.15%) |
Jul 15, 2011 | 16.22 | 16.25 | 16.22 | 16.25 | 10,692 | +0.00(+0.00%) |
Jul 14, 2011 | 16.01 | 16.25 | 15.87 | 16.25 | 6,913 | +0.20(+1.25%) |
Jul 13, 2011 | 16.03 | 16.06 | 16.03 | 16.05 | 2,294 | -0.05(-0.31%) |
Jul 12, 2011 | 16.03 | 16.10 | 16.00 | 16.10 | 1,800 | -0.10(-0.62%) |
Jul 11, 2011 | 16.39 | 16.39 | 16.00 | 16.20 | 4,700 | -0.30(-1.82%) |
Jul 08, 2011 | 16.57 | 16.57 | 16.24 | 16.50 | 21,185 | +0.05(+0.30%) |
Jul 07, 2011 | 15.75 | 16.50 | 15.75 | 16.45 | 8,355 | +0.70(+4.44%) |
Jul 06, 2011 | 15.60 | 15.75 | 15.60 | 15.75 | 5,026 | +0.10(+0.64%) |
Jul 05, 2011 | 15.55 | 15.75 | 15.55 | 15.65 | 41,900 | +0.16(+1.03%) |