Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.78 | 13.42 | 12.64 | 12.83 | 68,373 | -0.21(-1.61%) |
Sep 29, 2011 | 13.16 | 13.20 | 12.71 | 13.04 | 54,128 | +0.30(+2.35%) |
Sep 28, 2011 | 12.79 | 13.24 | 12.51 | 12.74 | 119,538 | -0.02(-0.16%) |
Sep 27, 2011 | 11.71 | 12.84 | 11.68 | 12.76 | 99,519 | +1.34(+11.73%) |
Sep 26, 2011 | 11.35 | 11.42 | 11.02 | 11.42 | 68,947 | +0.19(+1.69%) |
Sep 23, 2011 | 11.08 | 11.39 | 10.98 | 11.23 | 46,810 | +0.08(+0.72%) |
Sep 22, 2011 | 11.10 | 11.55 | 10.92 | 11.15 | 111,545 | -0.85(-7.08%) |
Sep 21, 2011 | 12.34 | 12.57 | 11.97 | 12.00 | 87,212 | -0.31(-2.52%) |
Sep 20, 2011 | 12.55 | 12.75 | 12.28 | 12.31 | 65,375 | -0.25(-1.99%) |
Sep 19, 2011 | 12.76 | 12.88 | 12.27 | 12.56 | 28,330 | -0.50(-3.83%) |
Sep 16, 2011 | 13.27 | 13.39 | 12.71 | 13.06 | 56,740 | -0.09(-0.68%) |
Sep 15, 2011 | 13.09 | 13.25 | 12.94 | 13.15 | 22,786 | +0.16(+1.23%) |
Sep 14, 2011 | 12.85 | 13.11 | 12.50 | 12.99 | 52,958 | +0.23(+1.80%) |
Sep 13, 2011 | 12.63 | 12.94 | 12.44 | 12.76 | 30,234 | +0.17(+1.35%) |
Sep 12, 2011 | 12.32 | 12.66 | 12.26 | 12.59 | 36,517 | +0.12(+0.96%) |
Sep 09, 2011 | 12.69 | 12.87 | 12.41 | 12.47 | 42,651 | -0.43(-3.33%) |
Sep 08, 2011 | 12.93 | 13.20 | 12.79 | 12.90 | 46,477 | -0.15(-1.15%) |
Sep 07, 2011 | 12.81 | 13.11 | 12.72 | 13.05 | 102,181 | +0.51(+4.07%) |
Sep 06, 2011 | 12.29 | 12.66 | 12.25 | 12.54 | 67,103 | -0.18(-1.42%) |
Sep 02, 2011 | 12.55 | 12.86 | 12.55 | 12.72 | 66,285 | -0.11(-0.86%) |
Sep 01, 2011 | 13.03 | 13.35 | 12.80 | 12.83 | 57,053 | -0.16(-1.23%) |
Aug 31, 2011 | 13.48 | 13.50 | 12.77 | 12.99 | 171,960 | -0.50(-3.71%) |
Aug 30, 2011 | 13.40 | 13.68 | 12.97 | 13.49 | 81,006 | +0.03(+0.22%) |
Aug 29, 2011 | 13.03 | 13.50 | 12.88 | 13.46 | 53,002 | +0.64(+4.99%) |
Aug 26, 2011 | 12.59 | 12.87 | 12.40 | 12.82 | 42,083 | +0.16(+1.26%) |
Aug 25, 2011 | 13.10 | 13.12 | 12.51 | 12.66 | 52,461 | -0.34(-2.62%) |
Aug 24, 2011 | 12.90 | 13.20 | 12.80 | 13.00 | 61,553 | +0.03(+0.23%) |
Aug 23, 2011 | 12.39 | 12.99 | 12.19 | 12.97 | 50,869 | +0.62(+5.02%) |
Aug 22, 2011 | 13.02 | 13.02 | 12.33 | 12.35 | 60,536 | -0.35(-2.76%) |
Aug 19, 2011 | 12.56 | 12.94 | 12.43 | 12.70 | 66,212 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.03 | 12.70 | 12.82 | 86,878 | -0.62(-4.61%) |
Aug 17, 2011 | 13.64 | 13.99 | 13.34 | 13.44 | 43,569 | -0.10(-0.74%) |
Aug 16, 2011 | 13.56 | 13.76 | 13.15 | 13.54 | 84,011 | -0.25(-1.81%) |
Aug 15, 2011 | 13.47 | 13.95 | 13.43 | 13.79 | 60,427 | +0.48(+3.61%) |
Aug 12, 2011 | 13.55 | 13.55 | 12.89 | 13.31 | 72,420 | -0.15(-1.11%) |
Aug 11, 2011 | 13.13 | 13.80 | 12.72 | 13.46 | 69,616 | +0.43(+3.30%) |
Aug 10, 2011 | 14.02 | 14.02 | 13.00 | 13.03 | 106,870 | -1.21(-8.50%) |
Aug 09, 2011 | 13.65 | 14.55 | 13.09 | 14.24 | 111,136 | +1.24(+9.54%) |
Aug 08, 2011 | 13.65 | 14.10 | 13.00 | 13.00 | 133,832 | -1.29(-9.03%) |
Aug 05, 2011 | 14.76 | 14.90 | 14.01 | 14.29 | 64,247 | -0.32(-2.19%) |
Aug 04, 2011 | 15.59 | 15.59 | 14.59 | 14.61 | 92,824 | -1.31(-8.23%) |
Aug 03, 2011 | 15.37 | 15.99 | 14.90 | 15.92 | 110,823 | +0.55(+3.58%) |
Aug 02, 2011 | 15.66 | 16.03 | 15.35 | 15.37 | 53,152 | -0.44(-2.78%) |
Aug 01, 2011 | 16.12 | 16.22 | 15.64 | 15.81 | 55,034 | -0.10(-0.63%) |
Jul 29, 2011 | 15.44 | 16.21 | 15.44 | 15.91 | 55,846 | +0.31(+1.99%) |
Jul 28, 2011 | 15.40 | 15.88 | 15.29 | 15.60 | 32,572 | +0.17(+1.10%) |
Jul 27, 2011 | 15.95 | 15.95 | 15.36 | 15.43 | 97,784 | -0.58(-3.62%) |
Jul 26, 2011 | 16.41 | 16.41 | 15.65 | 16.01 | 82,632 | -0.46(-2.79%) |
Jul 25, 2011 | 16.65 | 16.92 | 16.46 | 16.47 | 26,515 | -0.38(-2.26%) |
Jul 22, 2011 | 16.91 | 16.95 | 16.84 | 16.85 | 8,983 | -0.14(-0.82%) |
Jul 21, 2011 | 16.95 | 17.09 | 16.85 | 16.99 | 51,666 | +0.10(+0.59%) |
Jul 20, 2011 | 16.99 | 17.00 | 16.75 | 16.89 | 20,950 | -0.08(-0.47%) |
Jul 19, 2011 | 16.90 | 17.03 | 16.71 | 16.97 | 53,135 | +0.22(+1.31%) |
Jul 18, 2011 | 16.91 | 17.01 | 16.73 | 16.75 | 19,872 | -0.25(-1.47%) |
Jul 15, 2011 | 16.79 | 17.02 | 16.67 | 17.00 | 84,395 | +0.37(+2.22%) |
Jul 14, 2011 | 16.72 | 17.03 | 16.54 | 16.63 | 40,607 | -0.02(-0.12%) |
Jul 13, 2011 | 16.68 | 17.06 | 16.46 | 16.65 | 72,987 | +0.07(+0.42%) |
Jul 12, 2011 | 16.57 | 16.84 | 16.56 | 16.58 | 23,870 | -0.09(-0.54%) |
Jul 11, 2011 | 16.65 | 16.75 | 16.43 | 16.67 | 25,651 | -0.20(-1.19%) |
Jul 08, 2011 | 16.72 | 16.95 | 16.64 | 16.87 | 15,594 | -0.13(-0.76%) |
Jul 07, 2011 | 16.95 | 17.22 | 16.72 | 17.00 | 57,619 | +0.22(+1.31%) |
Jul 06, 2011 | 16.62 | 16.81 | 16.09 | 16.78 | 55,866 | +0.07(+0.42%) |
Jul 05, 2011 | 16.79 | 16.85 | 16.53 | 16.71 | 60,373 | -0.09(-0.54%) |