Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.47 | 11.59 | 11.30 | 11.33 | 712,591 | -0.33(-2.79%) |
Sep 29, 2011 | 11.74 | 11.83 | 11.35 | 11.66 | 779,403 | +0.04(+0.35%) |
Sep 28, 2011 | 11.94 | 12.02 | 11.58 | 11.62 | 792,244 | -0.31(-2.59%) |
Sep 27, 2011 | 11.99 | 12.09 | 11.89 | 11.93 | 1,110,256 | +0.10(+0.83%) |
Sep 26, 2011 | 11.61 | 11.85 | 11.37 | 11.83 | 802,699 | +0.28(+2.40%) |
Sep 23, 2011 | 11.58 | 11.68 | 11.41 | 11.55 | 774,854 | -0.10(-0.84%) |
Sep 22, 2011 | 11.52 | 11.70 | 11.43 | 11.65 | 798,728 | +0.05(+0.42%) |
Sep 21, 2011 | 11.68 | 11.89 | 11.59 | 11.60 | 835,141 | -0.11(-0.90%) |
Sep 20, 2011 | 11.85 | 11.87 | 11.70 | 11.71 | 579,588 | +0.02(+0.14%) |
Sep 19, 2011 | 11.59 | 11.80 | 11.57 | 11.69 | 648,089 | -0.07(-0.62%) |
Sep 16, 2011 | 11.91 | 11.97 | 11.67 | 11.76 | 1,640,307 | -0.14(-1.16%) |
Sep 15, 2011 | 11.85 | 11.93 | 11.70 | 11.90 | 527,276 | +0.16(+1.39%) |
Sep 14, 2011 | 11.68 | 11.88 | 11.51 | 11.74 | 625,081 | +0.15(+1.26%) |
Sep 13, 2011 | 11.73 | 11.85 | 11.54 | 11.59 | 798,664 | -0.12(-1.04%) |
Sep 12, 2011 | 11.46 | 11.72 | 11.18 | 11.72 | 1,602,659 | +0.09(+0.77%) |
Sep 09, 2011 | 11.58 | 11.70 | 11.41 | 11.63 | 1,083,910 | +0.04(+0.35%) |
Sep 08, 2011 | 11.80 | 11.94 | 11.51 | 11.59 | 725,014 | -0.32(-2.67%) |
Sep 07, 2011 | 11.76 | 11.95 | 11.74 | 11.90 | 713,678 | +0.23(+1.95%) |
Sep 06, 2011 | 11.52 | 11.73 | 11.41 | 11.68 | 826,390 | -0.04(-0.35%) |
Sep 02, 2011 | 11.68 | 11.86 | 11.64 | 11.72 | 652,731 | -0.20(-1.64%) |
Sep 01, 2011 | 12.24 | 12.24 | 11.85 | 11.91 | 627,463 | -0.30(-2.47%) |
Aug 31, 2011 | 12.20 | 12.27 | 12.03 | 12.21 | 758,805 | +0.11(+0.94%) |
Aug 30, 2011 | 12.05 | 12.20 | 11.90 | 12.10 | 707,723 | -0.02(-0.13%) |
Aug 29, 2011 | 11.98 | 12.14 | 11.91 | 12.11 | 639,853 | +0.28(+2.39%) |
Aug 26, 2011 | 11.82 | 11.96 | 11.61 | 11.83 | 732,335 | -0.09(-0.75%) |
Aug 25, 2011 | 12.30 | 12.42 | 11.75 | 11.92 | 756,997 | -0.35(-2.83%) |
Aug 24, 2011 | 12.15 | 12.35 | 11.96 | 12.27 | 605,455 | +0.13(+1.07%) |
Aug 23, 2011 | 11.99 | 12.14 | 11.86 | 12.14 | 712,047 | +0.15(+1.28%) |
Aug 22, 2011 | 12.07 | 12.09 | 11.83 | 11.99 | 957,208 | +0.15(+1.30%) |
Aug 19, 2011 | 11.82 | 12.03 | 11.72 | 11.83 | 851,127 | -0.18(-1.48%) |
Aug 18, 2011 | 11.89 | 12.06 | 11.62 | 12.01 | 1,163,093 | -0.14(-1.13%) |
Aug 17, 2011 | 12.26 | 12.35 | 11.93 | 12.15 | 1,114,960 | -0.04(-0.33%) |
Aug 16, 2011 | 12.16 | 12.26 | 11.94 | 12.19 | 1,067,285 | -0.12(-0.98%) |
Aug 15, 2011 | 12.15 | 12.31 | 12.10 | 12.31 | 563,620 | +0.20(+1.67%) |
Aug 12, 2011 | 12.15 | 12.15 | 11.93 | 12.11 | 737,658 | +0.08(+0.67%) |
Aug 11, 2011 | 11.65 | 12.11 | 11.47 | 12.03 | 1,303,522 | +0.50(+4.35%) |
Aug 10, 2011 | 11.64 | 11.83 | 11.37 | 11.52 | 1,330,473 | -0.29(-2.46%) |
Aug 09, 2011 | 11.34 | 11.86 | 10.79 | 11.82 | 1,940,758 | +1.24(+11.77%) |
Aug 08, 2011 | 11.48 | 11.66 | 10.51 | 10.57 | 2,489,621 | -1.09(-9.36%) |
Aug 05, 2011 | 12.03 | 12.11 | 11.10 | 11.66 | 2,002,704 | -0.23(-1.97%) |
Aug 04, 2011 | 12.20 | 12.24 | 11.82 | 11.90 | 1,068,906 | -0.28(-2.32%) |
Aug 03, 2011 | 12.13 | 12.21 | 11.99 | 12.18 | 444,728 | +0.07(+0.60%) |
Aug 02, 2011 | 12.09 | 12.36 | 12.05 | 12.11 | 674,889 | -0.07(-0.60%) |
Aug 01, 2011 | 12.35 | 12.40 | 12.02 | 12.18 | 545,625 | -0.06(-0.46%) |
Jul 29, 2011 | 12.13 | 12.31 | 12.10 | 12.24 | 422,384 | +0.01(+0.07%) |
Jul 28, 2011 | 12.22 | 12.34 | 12.13 | 12.23 | 680,406 | +0.11(+0.93%) |
Jul 27, 2011 | 12.16 | 12.26 | 12.11 | 12.11 | 893,473 | +0.01(+0.07%) |
Jul 26, 2011 | 12.28 | 12.34 | 12.11 | 12.11 | 856,959 | -0.15(-1.25%) |
Jul 25, 2011 | 12.24 | 12.36 | 12.12 | 12.26 | 921,287 | -0.05(-0.39%) |
Jul 22, 2011 | 12.41 | 12.83 | 12.26 | 12.31 | 1,102,261 | -0.36(-2.87%) |
Jul 21, 2011 | 12.66 | 12.81 | 12.58 | 12.67 | 722,024 | +0.07(+0.58%) |
Jul 20, 2011 | 12.65 | 12.69 | 12.53 | 12.60 | 390,152 | +0.07(+0.58%) |
Jul 19, 2011 | 12.63 | 12.64 | 12.47 | 12.53 | 738,045 | +0.21(+1.71%) |
Jul 18, 2011 | 12.41 | 12.45 | 12.22 | 12.32 | 527,390 | -0.07(-0.59%) |
Jul 15, 2011 | 12.41 | 12.48 | 12.32 | 12.39 | 394,622 | +0.02(+0.13%) |
Jul 14, 2011 | 12.51 | 12.55 | 12.33 | 12.37 | 643,123 | -0.13(-1.03%) |
Jul 13, 2011 | 12.58 | 12.77 | 12.45 | 12.50 | 476,403 | -0.04(-0.32%) |
Jul 12, 2011 | 12.45 | 12.68 | 12.39 | 12.54 | 422,920 | +0.10(+0.78%) |
Jul 11, 2011 | 12.66 | 12.73 | 12.41 | 12.45 | 551,189 | -0.27(-2.10%) |
Jul 08, 2011 | 12.68 | 12.77 | 12.66 | 12.71 | 325,368 | -0.06(-0.44%) |
Jul 07, 2011 | 12.95 | 13.04 | 12.73 | 12.77 | 696,459 | -0.11(-0.82%) |
Jul 06, 2011 | 12.95 | 13.09 | 12.84 | 12.87 | 609,791 | -0.06(-0.44%) |
Jul 05, 2011 | 12.91 | 13.03 | 12.79 | 12.93 | 466,265 | +0.06(+0.50%) |