Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.52 | 11.87 | 11.52 | 11.55 | 33,258 | -0.80(-6.48%) |
Sep 29, 2011 | 12.62 | 12.62 | 12.24 | 12.35 | 4,866 | +0.46(+3.87%) |
Sep 28, 2011 | 12.10 | 12.35 | 11.89 | 11.89 | 6,237 | -0.52(-4.19%) |
Sep 27, 2011 | 12.59 | 12.78 | 12.41 | 12.41 | 14,939 | +1.00(+8.76%) |
Sep 26, 2011 | 11.39 | 11.43 | 11.09 | 11.41 | 14,983 | -0.06(-0.52%) |
Sep 23, 2011 | 11.09 | 11.57 | 11.09 | 11.47 | 7,281 | +0.01(+0.09%) |
Sep 22, 2011 | 11.70 | 11.75 | 11.40 | 11.46 | 11,088 | -1.03(-8.25%) |
Sep 21, 2011 | 12.98 | 12.98 | 12.49 | 12.49 | 4,364 | -0.54(-4.14%) |
Sep 20, 2011 | 12.74 | 13.24 | 12.71 | 13.03 | 10,885 | +0.45(+3.58%) |
Sep 19, 2011 | 12.64 | 12.64 | 12.37 | 12.58 | 1,756 | -0.63(-4.77%) |
Sep 16, 2011 | 13.25 | 13.30 | 13.14 | 13.21 | 2,845 | -0.04(-0.30%) |
Sep 15, 2011 | 13.22 | 13.26 | 13.16 | 13.25 | 1,345 | +0.48(+3.76%) |
Sep 14, 2011 | 12.41 | 12.77 | 12.36 | 12.77 | 4,911 | +0.36(+2.90%) |
Sep 13, 2011 | 12.27 | 12.47 | 12.23 | 12.41 | 10,137 | +0.58(+4.90%) |
Sep 12, 2011 | 11.88 | 11.88 | 11.57 | 11.83 | 11,455 | +0.04(+0.34%) |
Sep 09, 2011 | 12.14 | 12.14 | 11.68 | 11.79 | 8,241 | -0.67(-5.38%) |
Sep 08, 2011 | 12.60 | 12.60 | 12.46 | 12.46 | 5,929 | -0.31(-2.43%) |
Sep 07, 2011 | 12.34 | 12.81 | 12.33 | 12.77 | 24,561 | +0.72(+5.98%) |
Sep 06, 2011 | 11.95 | 12.15 | 11.85 | 12.05 | 9,281 | -0.95(-7.31%) |
Sep 02, 2011 | 13.09 | 13.13 | 12.95 | 13.00 | 9,895 | -0.23(-1.74%) |
Sep 01, 2011 | 13.28 | 13.57 | 13.23 | 13.23 | 13,581 | -0.12(-0.86%) |
Aug 31, 2011 | 13.32 | 13.44 | 13.23 | 13.35 | 7,985 | +0.66(+5.16%) |
Aug 30, 2011 | 12.61 | 12.69 | 12.37 | 12.69 | 6,259 | +0.14(+1.12%) |
Aug 29, 2011 | 12.61 | 12.64 | 12.55 | 12.55 | 6,822 | +0.30(+2.45%) |
Aug 26, 2011 | 12.00 | 12.34 | 11.89 | 12.25 | 6,995 | +0.35(+2.94%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.89 | 11.90 | 10,863 | -0.39(-3.17%) |
Aug 24, 2011 | 12.27 | 12.29 | 12.11 | 12.29 | 4,179 | -0.02(-0.16%) |
Aug 23, 2011 | 11.90 | 12.33 | 11.81 | 12.31 | 14,730 | +0.66(+5.67%) |
Aug 22, 2011 | 11.98 | 11.98 | 11.65 | 11.65 | 12,450 | +0.32(+2.82%) |
Aug 19, 2011 | 11.47 | 11.69 | 11.21 | 11.33 | 13,010 | -0.37(-3.16%) |
Aug 18, 2011 | 12.12 | 13.21 | 11.64 | 11.70 | 24,307 | -1.51(-11.43%) |
Aug 17, 2011 | 13.33 | 13.33 | 13.16 | 13.21 | 8,956 | -0.02(-0.15%) |
Aug 16, 2011 | 13.14 | 13.50 | 13.13 | 13.23 | 1,162,887 | -0.76(-5.43%) |
Aug 15, 2011 | 13.79 | 13.99 | 13.79 | 13.99 | 9,319 | +0.51(+3.78%) |
Aug 12, 2011 | 13.32 | 13.48 | 13.32 | 13.48 | 1,848 | -0.04(-0.30%) |
Aug 11, 2011 | 12.65 | 13.55 | 12.65 | 13.52 | 29,072 | +1.05(+8.42%) |
Aug 10, 2011 | 12.81 | 12.85 | 12.39 | 12.47 | 9,372 | -0.79(-5.96%) |
Aug 09, 2011 | 12.90 | 13.26 | 12.25 | 13.26 | 31,061 | +1.06(+8.69%) |
Aug 08, 2011 | 12.39 | 12.39 | 11.54 | 12.20 | 13,931 | -1.34(-9.90%) |
Aug 05, 2011 | 13.50 | 13.57 | 12.75 | 13.54 | 15,336 | +0.93(+7.38%) |
Aug 04, 2011 | 13.00 | 13.02 | 12.50 | 12.61 | 27,914 | -1.39(-9.93%) |
Aug 03, 2011 | 14.19 | 14.23 | 13.71 | 14.00 | 26,126 | +0.02(+0.14%) |
Aug 02, 2011 | 14.54 | 14.66 | 13.98 | 13.98 | 22,829 | -1.25(-8.21%) |
Aug 01, 2011 | 15.44 | 15.44 | 15.10 | 15.23 | 6,545 | -0.63(-3.97%) |
Jul 29, 2011 | 15.84 | 16.00 | 15.84 | 15.86 | 44,725 | +0.14(+0.89%) |
Jul 28, 2011 | 15.82 | 15.97 | 15.69 | 15.72 | 15,914 | -0.03(-0.19%) |
Jul 27, 2011 | 15.92 | 15.92 | 15.69 | 15.75 | 15,632 | -0.54(-3.31%) |
Jul 26, 2011 | 16.32 | 16.41 | 16.27 | 16.29 | 12,802 | -0.07(-0.43%) |
Jul 25, 2011 | 16.34 | 16.46 | 16.31 | 16.36 | 4,191 | -0.26(-1.56%) |
Jul 22, 2011 | 16.55 | 16.62 | 16.54 | 16.62 | 15,057 | -0.16(-0.95%) |
Jul 21, 2011 | 16.70 | 16.90 | 16.69 | 16.78 | 2,739 | +0.23(+1.39%) |
Jul 20, 2011 | 16.65 | 16.65 | 16.53 | 16.55 | 9,006 | +0.62(+3.89%) |
Jul 19, 2011 | 16.27 | 16.29 | 15.93 | 15.93 | 35,264 | +0.40(+2.58%) |
Jul 18, 2011 | 15.45 | 15.53 | 15.23 | 15.53 | 5,866 | -0.71(-4.37%) |
Jul 15, 2011 | 16.22 | 16.35 | 16.05 | 16.24 | 50,419 | -0.40(-2.40%) |
Jul 14, 2011 | 17.01 | 17.01 | 16.61 | 16.64 | 298,332 | -0.25(-1.48%) |
Jul 13, 2011 | 17.12 | 17.23 | 16.78 | 16.89 | 42,321 | +0.35(+2.12%) |
Jul 12, 2011 | 16.27 | 16.62 | 16.27 | 16.54 | 5,565 | -0.04(-0.24%) |
Jul 11, 2011 | 16.78 | 16.78 | 16.57 | 16.58 | 4,506 | -0.91(-5.20%) |
Jul 08, 2011 | 17.46 | 17.49 | 17.38 | 17.49 | 4,070 | -0.50(-2.78%) |
Jul 07, 2011 | 17.78 | 18.03 | 17.78 | 17.99 | 6,167 | +0.42(+2.39%) |
Jul 06, 2011 | 17.65 | 17.65 | 17.55 | 17.57 | 4,130 | -0.32(-1.79%) |
Jul 05, 2011 | 17.95 | 17.95 | 17.77 | 17.89 | 2,977 | -0.26(-1.43%) |