Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.96 | 13.23 | 12.46 | 12.49 | 68,588 | -0.83(-6.22%) |
Sep 29, 2011 | 12.42 | 13.35 | 12.42 | 13.32 | 83,259 | +1.45(+12.17%) |
Sep 28, 2011 | 12.37 | 12.66 | 11.86 | 11.88 | 73,513 | -0.46(-3.75%) |
Sep 27, 2011 | 12.68 | 12.84 | 12.23 | 12.34 | 191,225 | +0.11(+0.86%) |
Sep 26, 2011 | 12.57 | 12.62 | 12.00 | 12.23 | 138,028 | -0.08(-0.66%) |
Sep 23, 2011 | 11.88 | 12.72 | 11.88 | 12.31 | 117,518 | +0.44(+3.69%) |
Sep 22, 2011 | 12.17 | 12.29 | 11.38 | 11.88 | 190,716 | -0.69(-5.49%) |
Sep 21, 2011 | 13.40 | 13.41 | 12.49 | 12.57 | 198,410 | -0.85(-6.36%) |
Sep 20, 2011 | 14.19 | 14.70 | 13.41 | 13.42 | 85,090 | -0.68(-4.84%) |
Sep 19, 2011 | 14.15 | 14.33 | 13.83 | 14.10 | 41,262 | -0.56(-3.82%) |
Sep 16, 2011 | 14.41 | 14.71 | 14.09 | 14.66 | 57,839 | +0.37(+2.62%) |
Sep 15, 2011 | 14.42 | 14.57 | 13.90 | 14.29 | 67,267 | -0.13(-0.90%) |
Sep 14, 2011 | 14.38 | 14.72 | 13.45 | 14.42 | 91,907 | +0.33(+2.36%) |
Sep 13, 2011 | 13.40 | 14.26 | 13.20 | 14.09 | 59,883 | +0.80(+6.05%) |
Sep 12, 2011 | 12.62 | 13.33 | 12.62 | 13.28 | 78,447 | +0.30(+2.32%) |
Sep 09, 2011 | 13.18 | 13.28 | 12.69 | 12.98 | 121,886 | -0.31(-2.32%) |
Sep 08, 2011 | 13.64 | 13.76 | 13.10 | 13.29 | 60,045 | -0.35(-2.56%) |
Sep 07, 2011 | 13.06 | 13.71 | 12.95 | 13.64 | 66,373 | +0.81(+6.33%) |
Sep 06, 2011 | 12.38 | 12.96 | 12.37 | 12.83 | 124,956 | -0.24(-1.86%) |
Sep 02, 2011 | 13.57 | 13.82 | 12.94 | 13.07 | 75,890 | -0.93(-6.62%) |
Sep 01, 2011 | 14.85 | 15.24 | 13.88 | 14.00 | 69,404 | -0.88(-5.90%) |
Aug 31, 2011 | 14.69 | 15.25 | 14.26 | 14.87 | 91,412 | +0.41(+2.81%) |
Aug 30, 2011 | 14.30 | 14.65 | 13.97 | 14.47 | 77,441 | -0.01(-0.06%) |
Aug 29, 2011 | 14.10 | 14.66 | 13.87 | 14.48 | 62,028 | +0.72(+5.26%) |
Aug 26, 2011 | 12.70 | 13.91 | 12.64 | 13.75 | 113,095 | +0.93(+7.22%) |
Aug 25, 2011 | 13.70 | 13.75 | 12.80 | 12.83 | 154,348 | -0.72(-5.34%) |
Aug 24, 2011 | 12.75 | 13.70 | 12.49 | 13.55 | 115,108 | +0.84(+6.65%) |
Aug 23, 2011 | 11.45 | 13.02 | 11.43 | 12.71 | 188,237 | +1.36(+12.04%) |
Aug 22, 2011 | 12.10 | 12.10 | 11.11 | 11.34 | 110,596 | -0.24(-2.04%) |
Aug 19, 2011 | 12.48 | 12.84 | 11.45 | 11.58 | 316,816 | -1.20(-9.41%) |
Aug 18, 2011 | 13.61 | 13.61 | 12.69 | 12.78 | 218,244 | -1.31(-9.28%) |
Aug 17, 2011 | 14.55 | 14.67 | 13.96 | 14.09 | 25,392 | -0.38(-2.64%) |
Aug 16, 2011 | 14.61 | 14.77 | 14.10 | 14.47 | 68,087 | -0.40(-2.68%) |
Aug 15, 2011 | 14.35 | 14.89 | 14.13 | 14.87 | 73,939 | +0.75(+5.29%) |
Aug 12, 2011 | 14.37 | 14.78 | 13.76 | 14.12 | 93,762 | +0.02(+0.17%) |
Aug 11, 2011 | 13.46 | 14.47 | 13.31 | 14.09 | 200,121 | +0.66(+4.90%) |
Aug 10, 2011 | 13.27 | 14.09 | 11.68 | 13.44 | 355,919 | -0.54(-3.84%) |
Aug 09, 2011 | 13.26 | 14.12 | 12.31 | 13.97 | 225,877 | +1.45(+11.54%) |
Aug 08, 2011 | 13.81 | 14.18 | 12.52 | 12.53 | 188,117 | -1.84(-12.78%) |
Aug 05, 2011 | 14.31 | 16.01 | 13.81 | 14.36 | 159,596 | +0.37(+2.61%) |
Aug 04, 2011 | 15.97 | 16.67 | 13.92 | 14.00 | 163,885 | -2.27(-13.94%) |
Aug 03, 2011 | 16.86 | 17.04 | 15.91 | 16.26 | 202,215 | -0.54(-3.24%) |
Aug 02, 2011 | 18.29 | 18.70 | 16.79 | 16.81 | 133,226 | -1.63(-8.85%) |
Aug 01, 2011 | 19.39 | 19.89 | 18.36 | 18.44 | 143,476 | -0.56(-2.95%) |
Jul 29, 2011 | 18.81 | 19.36 | 18.24 | 19.00 | 90,389 | -0.17(-0.89%) |
Jul 28, 2011 | 18.33 | 20.18 | 18.33 | 19.17 | 243,054 | +1.03(+5.69%) |
Jul 27, 2011 | 18.32 | 18.89 | 17.86 | 18.14 | 173,928 | -0.42(-2.28%) |
Jul 26, 2011 | 18.69 | 18.98 | 18.04 | 18.56 | 160,599 | -0.02(-0.09%) |
Jul 25, 2011 | 18.38 | 18.64 | 18.04 | 18.58 | 178,168 | -0.11(-0.61%) |
Jul 22, 2011 | 18.81 | 18.97 | 18.38 | 18.69 | 97,898 | -0.23(-1.20%) |
Jul 21, 2011 | 19.33 | 19.33 | 18.78 | 18.92 | 115,653 | -0.28(-1.48%) |
Jul 20, 2011 | 19.42 | 19.95 | 19.16 | 19.20 | 30,340 | -0.20(-1.05%) |
Jul 19, 2011 | 18.97 | 19.41 | 18.82 | 19.41 | 55,947 | +0.70(+3.73%) |
Jul 18, 2011 | 19.24 | 19.24 | 18.44 | 18.71 | 76,203 | -0.65(-3.36%) |
Jul 15, 2011 | 19.53 | 19.62 | 19.07 | 19.36 | 69,270 | -0.05(-0.25%) |
Jul 14, 2011 | 19.98 | 20.08 | 19.12 | 19.41 | 53,307 | -0.54(-2.73%) |
Jul 13, 2011 | 19.50 | 20.28 | 19.50 | 19.95 | 40,824 | +0.49(+2.50%) |
Jul 12, 2011 | 19.48 | 19.87 | 19.28 | 19.46 | 40,949 | -0.15(-0.79%) |
Jul 11, 2011 | 20.37 | 20.50 | 19.42 | 19.62 | 54,536 | -1.21(-5.81%) |
Jul 08, 2011 | 20.44 | 21.36 | 20.09 | 20.83 | 145,474 | -0.13(-0.62%) |
Jul 07, 2011 | 20.58 | 21.50 | 20.58 | 20.96 | 92,441 | +0.65(+3.20%) |
Jul 06, 2011 | 19.77 | 20.56 | 19.54 | 20.31 | 82,934 | +0.43(+2.17%) |
Jul 05, 2011 | 19.93 | 19.96 | 19.47 | 19.88 | 80,742 | -0.05(-0.24%) |