Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.71 | 10.98 | 10.64 | 10.84 | 186,970 | -0.01(-0.09%) |
Sep 29, 2011 | 10.94 | 11.05 | 10.71 | 10.85 | 65,621 | +0.45(+4.33%) |
Sep 28, 2011 | 10.74 | 10.88 | 10.40 | 10.40 | 207,243 | -0.39(-3.61%) |
Sep 27, 2011 | 10.82 | 11.05 | 10.71 | 10.79 | 97,288 | +0.42(+4.05%) |
Sep 26, 2011 | 10.23 | 10.37 | 9.940 | 10.37 | 47,671 | +0.24(+2.37%) |
Sep 23, 2011 | 9.780 | 10.22 | 9.740 | 10.13 | 73,553 | -0.27(-2.60%) |
Sep 22, 2011 | 10.30 | 10.40 | 10.15 | 10.40 | 88,776 | -0.50(-4.59%) |
Sep 21, 2011 | 11.21 | 11.34 | 10.90 | 10.90 | 239,191 | -0.21(-1.89%) |
Sep 20, 2011 | 11.16 | 11.37 | 11.06 | 11.11 | 98,842 | -0.04(-0.36%) |
Sep 19, 2011 | 10.97 | 11.25 | 10.86 | 11.15 | 391,612 | -0.53(-4.54%) |
Sep 16, 2011 | 11.68 | 11.73 | 11.46 | 11.68 | 336,904 | -0.27(-2.26%) |
Sep 15, 2011 | 11.85 | 12.10 | 11.71 | 11.95 | 58,555 | +0.39(+3.37%) |
Sep 14, 2011 | 11.18 | 11.65 | 11.09 | 11.56 | 132,986 | +0.73(+6.74%) |
Sep 13, 2011 | 10.63 | 10.90 | 10.61 | 10.83 | 225,633 | +0.43(+4.13%) |
Sep 12, 2011 | 10.29 | 10.54 | 10.13 | 10.40 | 221,743 | -0.30(-2.80%) |
Sep 09, 2011 | 11.04 | 11.04 | 10.55 | 10.70 | 144,989 | -0.62(-5.48%) |
Sep 08, 2011 | 11.49 | 11.75 | 11.25 | 11.32 | 163,784 | -0.46(-3.95%) |
Sep 07, 2011 | 11.64 | 12.05 | 11.61 | 11.79 | 136,785 | +0.61(+5.41%) |
Sep 06, 2011 | 11.70 | 11.70 | 11.06 | 11.18 | 170,634 | -0.83(-6.91%) |
Sep 02, 2011 | 11.90 | 12.25 | 11.60 | 12.01 | 168,674 | -1.02(-7.83%) |
Sep 01, 2011 | 13.25 | 13.49 | 12.82 | 13.03 | 320,255 | -0.45(-3.34%) |
Aug 31, 2011 | 13.27 | 13.53 | 13.27 | 13.48 | 99,248 | +0.33(+2.51%) |
Aug 30, 2011 | 12.95 | 13.15 | 12.78 | 13.15 | 38,321 | -0.04(-0.30%) |
Aug 29, 2011 | 13.23 | 13.26 | 13.01 | 13.19 | 39,038 | +0.35(+2.73%) |
Aug 26, 2011 | 12.48 | 13.00 | 12.28 | 12.84 | 41,781 | +0.14(+1.10%) |
Aug 25, 2011 | 13.07 | 13.14 | 12.60 | 12.70 | 63,472 | -0.36(-2.76%) |
Aug 24, 2011 | 12.96 | 13.11 | 12.80 | 13.06 | 306,055 | +0.33(+2.59%) |
Aug 23, 2011 | 12.33 | 12.87 | 12.32 | 12.73 | 447,224 | +0.69(+5.73%) |
Aug 22, 2011 | 12.46 | 12.46 | 12.04 | 12.04 | 326,174 | -0.13(-1.07%) |
Aug 19, 2011 | 12.27 | 12.56 | 12.09 | 12.17 | 667,557 | -0.21(-1.70%) |
Aug 18, 2011 | 12.72 | 12.72 | 12.20 | 12.38 | 49,838 | -1.06(-7.89%) |
Aug 17, 2011 | 13.67 | 13.89 | 13.35 | 13.44 | 37,031 | -0.13(-0.96%) |
Aug 16, 2011 | 13.52 | 13.84 | 13.37 | 13.57 | 55,446 | -0.19(-1.38%) |
Aug 15, 2011 | 13.48 | 13.76 | 13.48 | 13.76 | 37,294 | +0.06(+0.44%) |
Aug 12, 2011 | 13.35 | 13.72 | 13.22 | 13.70 | 58,385 | +0.99(+7.79%) |
Aug 11, 2011 | 11.85 | 12.90 | 11.75 | 12.71 | 186,069 | +1.06(+9.10%) |
Aug 10, 2011 | 12.25 | 12.36 | 11.65 | 11.65 | 446,709 | -1.16(-9.06%) |
Aug 09, 2011 | 12.72 | 13.00 | 12.09 | 12.81 | 113,415 | +0.86(+7.20%) |
Aug 08, 2011 | 12.31 | 12.50 | 11.60 | 11.95 | 60,521 | -1.43(-10.69%) |
Aug 05, 2011 | 13.54 | 13.54 | 12.47 | 13.38 | 51,044 | +1.03(+8.34%) |
Aug 04, 2011 | 13.05 | 13.08 | 12.35 | 12.35 | 54,741 | -1.14(-8.45%) |
Aug 03, 2011 | 13.53 | 13.56 | 13.26 | 13.49 | 69,457 | +0.05(+0.37%) |
Aug 02, 2011 | 13.61 | 13.87 | 13.36 | 13.44 | 50,586 | -0.79(-5.55%) |
Aug 01, 2011 | 14.72 | 14.72 | 14.09 | 14.23 | 264,478 | -0.22(-1.52%) |
Jul 29, 2011 | 14.10 | 14.67 | 14.04 | 14.45 | 60,668 | -0.20(-1.37%) |
Jul 28, 2011 | 14.52 | 14.77 | 14.52 | 14.65 | 52,865 | +0.05(+0.34%) |
Jul 27, 2011 | 14.82 | 14.83 | 14.50 | 14.60 | 90,410 | -0.68(-4.45%) |
Jul 26, 2011 | 15.22 | 15.35 | 15.14 | 15.28 | 42,731 | -0.15(-0.97%) |
Jul 25, 2011 | 15.38 | 15.53 | 15.36 | 15.43 | 31,389 | +0.18(+1.18%) |
Jul 22, 2011 | 15.17 | 15.38 | 15.17 | 15.25 | 43,417 | -0.10(-0.65%) |
Jul 21, 2011 | 15.22 | 15.37 | 15.11 | 15.35 | 31,462 | +0.28(+1.86%) |
Jul 20, 2011 | 15.04 | 15.10 | 14.91 | 15.07 | 41,294 | +0.11(+0.74%) |
Jul 19, 2011 | 14.80 | 15.00 | 14.76 | 14.96 | 43,769 | +0.55(+3.82%) |
Jul 18, 2011 | 14.45 | 14.45 | 14.19 | 14.41 | 49,651 | -0.36(-2.44%) |
Jul 15, 2011 | 14.64 | 14.83 | 14.57 | 14.77 | 111,544 | -0.08(-0.54%) |
Jul 14, 2011 | 15.19 | 15.26 | 14.81 | 14.85 | 31,828 | -0.39(-2.56%) |
Jul 13, 2011 | 15.13 | 15.40 | 15.13 | 15.24 | 28,428 | +0.43(+2.90%) |
Jul 12, 2011 | 14.90 | 15.14 | 14.81 | 14.81 | 49,179 | -0.21(-1.40%) |
Jul 11, 2011 | 15.23 | 15.25 | 15.00 | 15.02 | 32,853 | -0.88(-5.53%) |
Jul 08, 2011 | 16.05 | 16.10 | 15.82 | 15.90 | 38,729 | -0.40(-2.45%) |
Jul 07, 2011 | 16.21 | 16.44 | 16.21 | 16.30 | 74,809 | -0.33(-1.98%) |
Jul 06, 2011 | 16.57 | 16.68 | 16.44 | 16.63 | 80,911 | +0.08(+0.48%) |
Jul 05, 2011 | 16.67 | 16.71 | 16.52 | 16.55 | 29,911 | -0.49(-2.88%) |