Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.63 | 13.26 | 12.63 | 13.02 | 16,034 | +0.18(+1.42%) |
Sep 29, 2011 | 12.30 | 12.84 | 12.30 | 12.84 | 13,704 | +0.55(+4.51%) |
Sep 28, 2011 | 12.50 | 12.92 | 12.28 | 12.28 | 9,582 | -0.32(-2.50%) |
Sep 27, 2011 | 12.37 | 12.60 | 12.21 | 12.60 | 11,757 | +0.43(+3.57%) |
Sep 26, 2011 | 12.09 | 12.21 | 11.82 | 12.16 | 4,844 | +0.15(+1.28%) |
Sep 23, 2011 | 11.89 | 12.16 | 11.85 | 12.01 | 10,307 | +0.13(+1.12%) |
Sep 22, 2011 | 11.91 | 12.18 | 11.85 | 11.88 | 35,325 | -0.10(-0.82%) |
Sep 21, 2011 | 12.38 | 12.49 | 11.96 | 11.97 | 14,782 | -0.28(-2.29%) |
Sep 20, 2011 | 12.33 | 12.58 | 12.25 | 12.25 | 51,193 | -0.02(-0.17%) |
Sep 19, 2011 | 12.40 | 12.48 | 12.28 | 12.28 | 17,404 | -0.36(-2.83%) |
Sep 16, 2011 | 12.77 | 12.87 | 12.49 | 12.63 | 35,866 | -0.07(-0.55%) |
Sep 15, 2011 | 12.72 | 12.88 | 12.58 | 12.70 | 8,159 | +0.01(+0.11%) |
Sep 14, 2011 | 12.61 | 12.79 | 12.53 | 12.69 | 13,430 | +0.08(+0.61%) |
Sep 13, 2011 | 12.62 | 12.66 | 12.49 | 12.61 | 20,221 | +0.07(+0.56%) |
Sep 12, 2011 | 12.79 | 13.05 | 12.53 | 12.54 | 7,684 | -0.25(-1.92%) |
Sep 09, 2011 | 12.65 | 13.12 | 12.63 | 12.79 | 12,998 | -0.03(-0.22%) |
Sep 08, 2011 | 12.81 | 13.05 | 12.80 | 12.81 | 13,958 | -0.16(-1.24%) |
Sep 07, 2011 | 12.61 | 13.37 | 12.61 | 12.98 | 15,587 | +0.57(+4.63%) |
Sep 06, 2011 | 12.02 | 12.65 | 12.02 | 12.40 | 18,143 | +0.07(+0.57%) |
Sep 02, 2011 | 12.82 | 12.89 | 12.33 | 12.33 | 17,733 | -0.54(-4.19%) |
Sep 01, 2011 | 13.46 | 13.66 | 12.83 | 12.87 | 11,715 | -0.68(-5.02%) |
Aug 31, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 11,171 | -0.02(-0.16%) |
Aug 30, 2011 | 13.42 | 13.82 | 13.41 | 13.57 | 21,974 | +0.11(+0.78%) |
Aug 29, 2011 | 13.16 | 13.54 | 13.16 | 13.47 | 16,883 | +0.36(+2.73%) |
Aug 26, 2011 | 12.87 | 13.11 | 12.87 | 13.11 | 5,259 | +0.23(+1.80%) |
Aug 25, 2011 | 13.00 | 13.00 | 12.88 | 12.88 | 7,196 | -0.17(-1.29%) |
Aug 24, 2011 | 12.75 | 13.17 | 12.60 | 13.05 | 18,133 | +0.18(+1.36%) |
Aug 23, 2011 | 12.72 | 12.88 | 12.67 | 12.87 | 12,507 | +0.26(+2.06%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.58 | 12.61 | 8,064 | +0.14(+1.12%) |
Aug 19, 2011 | 12.33 | 12.66 | 12.33 | 12.47 | 8,772 | -0.07(-0.56%) |
Aug 18, 2011 | 12.63 | 12.77 | 12.54 | 12.54 | 29,750 | -0.24(-1.86%) |
Aug 17, 2011 | 12.70 | 13.10 | 12.70 | 12.78 | 4,397 | +0.18(+1.39%) |
Aug 16, 2011 | 12.83 | 12.90 | 12.57 | 12.60 | 10,805 | -0.35(-2.73%) |
Aug 15, 2011 | 12.62 | 13.07 | 12.62 | 12.96 | 10,990 | +0.29(+2.30%) |
Aug 12, 2011 | 13.04 | 13.04 | 12.40 | 12.67 | 16,051 | -0.40(-3.03%) |
Aug 11, 2011 | 12.73 | 13.27 | 12.01 | 13.06 | 24,686 | +0.40(+3.12%) |
Aug 10, 2011 | 13.25 | 13.62 | 12.64 | 12.67 | 19,195 | -0.85(-6.27%) |
Aug 09, 2011 | 13.99 | 13.88 | 13.20 | 13.51 | 19,839 | -0.02(-0.15%) |
Aug 08, 2011 | 13.99 | 14.58 | 13.53 | 13.53 | 27,061 | -0.60(-4.27%) |
Aug 05, 2011 | 14.15 | 14.33 | 14.04 | 14.14 | 4,921 | +0.17(+1.19%) |
Aug 04, 2011 | 13.81 | 14.17 | 13.81 | 13.97 | 19,767 | +0.07(+0.50%) |
Aug 03, 2011 | 13.83 | 14.04 | 13.73 | 13.90 | 6,261 | +0.07(+0.50%) |
Aug 02, 2011 | 14.19 | 14.28 | 13.83 | 13.83 | 8,434 | -0.40(-2.83%) |
Aug 01, 2011 | 14.51 | 14.51 | 14.16 | 14.24 | 21,066 | -0.12(-0.87%) |
Jul 29, 2011 | 14.26 | 14.50 | 14.26 | 14.36 | 5,260 | -0.04(-0.29%) |
Jul 28, 2011 | 14.35 | 14.40 | 14.28 | 14.40 | 3,339 | +0.14(+0.97%) |
Jul 27, 2011 | 14.30 | 14.44 | 14.26 | 14.26 | 16,711 | -0.05(-0.34%) |
Jul 26, 2011 | 14.38 | 14.47 | 14.28 | 14.31 | 3,692 | +0.04(+0.29%) |
Jul 25, 2011 | 14.25 | 14.27 | 14.25 | 14.27 | 3,365 | -0.20(-1.39%) |
Jul 22, 2011 | 14.59 | 14.59 | 14.47 | 14.47 | 2,787 | -0.19(-1.32%) |
Jul 21, 2011 | 14.73 | 14.82 | 14.58 | 14.67 | 6,051 | -0.05(-0.33%) |
Jul 20, 2011 | 14.82 | 14.85 | 14.71 | 14.71 | 1,664 | -0.05(-0.33%) |
Jul 19, 2011 | 14.39 | 15.05 | 14.30 | 14.76 | 17,575 | +0.48(+3.35%) |
Jul 18, 2011 | 14.28 | 14.37 | 14.24 | 14.28 | 2,459 | -0.13(-0.91%) |
Jul 15, 2011 | 14.38 | 14.42 | 14.24 | 14.42 | 11,049 | +0.16(+1.12%) |
Jul 14, 2011 | 14.56 | 14.56 | 14.26 | 14.26 | 9,109 | -0.20(-1.39%) |
Jul 13, 2011 | 14.30 | 14.54 | 14.28 | 14.46 | 16,198 | +0.19(+1.36%) |
Jul 12, 2011 | 14.20 | 14.37 | 14.19 | 14.26 | 4,855 | +0.08(+0.54%) |
Jul 11, 2011 | 14.19 | 14.30 | 14.18 | 14.19 | 6,989 | -0.03(-0.19%) |
Jul 08, 2011 | 14.42 | 14.42 | 14.19 | 14.21 | 13,252 | -0.26(-1.82%) |
Jul 07, 2011 | 14.16 | 14.60 | 14.15 | 14.48 | 12,158 | +0.46(+3.27%) |
Jul 06, 2011 | 13.88 | 14.08 | 13.71 | 14.02 | 17,894 | +0.13(+0.95%) |
Jul 05, 2011 | 14.50 | 14.55 | 13.64 | 13.89 | 27,035 | -0.56(-3.89%) |