Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.84 | 12.05 | 11.72 | 11.72 | 6,904 | -0.54(-4.40%) |
Sep 29, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 112 | +0.23(+1.91%) |
Sep 28, 2011 | 12.13 | 12.15 | 12.03 | 12.03 | 1,784 | -0.22(-1.80%) |
Sep 27, 2011 | 12.08 | 12.41 | 11.98 | 12.25 | 2,700 | +0.70(+6.06%) |
Sep 26, 2011 | 11.26 | 11.61 | 11.10 | 11.55 | 9,724 | +0.55(+5.00%) |
Sep 23, 2011 | 10.74 | 11.00 | 10.74 | 11.00 | 6,845 | +0.00(+0.00%) |
Sep 22, 2011 | 11.02 | 11.02 | 11.00 | 11.00 | 103,027 | -0.46(-4.01%) |
Sep 21, 2011 | 11.62 | 11.62 | 11.46 | 11.46 | 768 | -0.24(-2.05%) |
Sep 20, 2011 | 11.70 | 11.70 | 11.70 | 11.70 | 216 | -0.73(-5.87%) |
Sep 19, 2011 | 11.86 | 12.43 | 11.86 | 12.43 | 1,220 | -0.18(-1.43%) |
Sep 16, 2011 | 12.46 | 12.61 | 12.34 | 12.61 | 5,154 | +0.00(+0.00%) |
Sep 15, 2011 | 12.51 | 12.61 | 12.51 | 12.61 | 391 | +0.51(+4.21%) |
Sep 14, 2011 | 11.91 | 12.49 | 11.91 | 12.10 | 4,153 | +0.42(+3.60%) |
Sep 13, 2011 | 11.65 | 11.73 | 11.58 | 11.68 | 6,919 | -0.12(-1.02%) |
Sep 12, 2011 | 11.66 | 11.80 | 11.60 | 11.80 | 3,899 | -0.30(-2.48%) |
Sep 09, 2011 | 12.18 | 12.24 | 12.10 | 12.10 | 4,805 | -0.63(-4.95%) |
Sep 08, 2011 | 12.80 | 13.03 | 12.73 | 12.73 | 713 | -0.34(-2.60%) |
Sep 07, 2011 | 12.51 | 13.11 | 12.51 | 13.07 | 4,328 | +0.47(+3.73%) |
Sep 06, 2011 | 12.55 | 12.60 | 12.45 | 12.60 | 2,955 | -0.77(-5.76%) |
Sep 02, 2011 | 13.27 | 13.66 | 13.27 | 13.37 | 542 | -0.65(-4.64%) |
Sep 01, 2011 | 14.04 | 14.20 | 14.02 | 14.02 | 8,004 | -0.25(-1.75%) |
Aug 31, 2011 | 14.08 | 14.27 | 14.08 | 14.27 | 4,301 | +0.20(+1.42%) |
Aug 30, 2011 | 13.84 | 14.08 | 13.84 | 14.07 | 1,875 | +0.30(+2.18%) |
Aug 29, 2011 | 13.65 | 13.78 | 13.65 | 13.77 | 2,832 | +0.11(+0.81%) |
Aug 25, 2011 | 13.66 | 13.66 | 13.66 | 0 | -0.27(-1.94%) | |
Aug 23, 2011 | 13.93 | 13.93 | 13.93 | 0 | -0.04(-0.29%) | |
Aug 22, 2011 | 13.69 | 13.97 | 13.69 | 13.97 | 303 | -0.08(-0.57%) |
Aug 19, 2011 | 13.99 | 14.05 | 13.83 | 14.05 | 4,371 | -0.88(-5.89%) |
Aug 18, 2011 | 15.04 | 15.04 | 14.80 | 14.93 | 984 | -0.79(-5.03%) |
Aug 17, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 125 | +0.40(+2.61%) |
Aug 16, 2011 | 15.48 | 15.48 | 15.32 | 15.32 | 3,100 | -0.22(-1.42%) |
Aug 15, 2011 | 15.60 | 15.88 | 15.54 | 15.54 | 620 | +0.18(+1.17%) |
Aug 12, 2011 | 15.33 | 15.36 | 15.33 | 15.36 | 803 | +0.16(+1.05%) |
Aug 11, 2011 | 14.48 | 15.20 | 14.48 | 15.20 | 974 | +0.71(+4.90%) |
Aug 10, 2011 | 14.65 | 14.65 | 14.14 | 14.49 | 2,800 | +0.31(+2.19%) |
Aug 09, 2011 | 14.92 | 15.23 | 14.18 | 14.18 | 102,069 | -0.98(-6.46%) |
Aug 08, 2011 | 15.72 | 15.72 | 15.16 | 15.16 | 1,900 | -1.74(-10.30%) |
Aug 05, 2011 | 16.22 | 16.90 | 15.93 | 16.90 | 1,492 | +1.27(+8.13%) |
Aug 04, 2011 | 16.00 | 16.00 | 15.63 | 15.63 | 7,795 | -1.72(-9.91%) |
Aug 03, 2011 | 17.99 | 17.99 | 17.30 | 17.35 | 3,700 | -0.52(-2.91%) |
Aug 02, 2011 | 18.27 | 18.27 | 17.87 | 17.87 | 2,480 | -0.88(-4.69%) |
Aug 01, 2011 | 18.68 | 18.75 | 18.51 | 18.75 | 3,139 | -1.04(-5.26%) |
Jul 29, 2011 | 19.40 | 19.79 | 19.24 | 19.79 | 1,942 | +0.99(+5.27%) |
Jul 28, 2011 | 18.95 | 19.30 | 18.80 | 18.80 | 5,239 | -0.26(-1.36%) |
Jul 27, 2011 | 19.06 | 19.06 | 19.06 | 19.06 | 1,200 | -0.53(-2.71%) |
Jul 26, 2011 | 19.62 | 19.62 | 19.59 | 19.59 | 8,266 | +0.10(+0.51%) |
Jul 25, 2011 | 19.46 | 19.49 | 19.46 | 19.49 | 960 | -0.21(-1.07%) |
Jul 22, 2011 | 19.60 | 19.70 | 19.60 | 19.70 | 210 | +0.36(+1.86%) |
Jul 21, 2011 | 19.33 | 19.52 | 19.31 | 19.34 | 3,477 | +0.74(+3.98%) |
Jul 20, 2011 | 18.56 | 18.65 | 18.56 | 18.60 | 3,619 | +0.33(+1.81%) |
Jul 19, 2011 | 18.39 | 18.39 | 18.17 | 18.27 | 9,617 | +0.31(+1.73%) |
Jul 18, 2011 | 18.00 | 18.00 | 17.74 | 17.96 | 1,001 | -0.31(-1.70%) |
Jul 15, 2011 | 18.40 | 18.54 | 18.15 | 18.27 | 13,300 | -0.42(-2.25%) |
Jul 14, 2011 | 18.58 | 18.69 | 18.58 | 18.69 | 728 | -0.06(-0.32%) |
Jul 13, 2011 | 18.74 | 18.75 | 18.50 | 18.75 | 3,037 | +0.17(+0.91%) |
Jul 12, 2011 | 18.29 | 18.58 | 18.29 | 18.58 | 1,147 | -0.35(-1.85%) |
Jul 11, 2011 | 19.23 | 19.24 | 18.85 | 18.93 | 2,676 | -0.80(-4.05%) |
Jul 08, 2011 | 19.43 | 19.73 | 19.40 | 19.73 | 2,185 | -0.11(-0.55%) |
Jul 07, 2011 | 19.71 | 20.08 | 19.71 | 19.84 | 2,586 | -0.36(-1.78%) |
Jul 06, 2011 | 20.06 | 20.20 | 20.05 | 20.20 | 10,100 | -0.75(-3.58%) |
Jul 05, 2011 | 20.71 | 20.95 | 20.71 | 20.95 | 298 | +0.21(+1.01%) |