Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.02 | 10.13 | 9.817 | 9.834 | 294,128 | -0.48(-4.62%) |
Sep 29, 2011 | 10.40 | 10.51 | 9.962 | 10.31 | 159,317 | +0.28(+2.80%) |
Sep 28, 2011 | 10.49 | 10.74 | 10.02 | 10.03 | 295,797 | -0.43(-4.07%) |
Sep 27, 2011 | 10.01 | 10.68 | 9.724 | 10.45 | 234,499 | +0.78(+8.08%) |
Sep 26, 2011 | 9.537 | 9.834 | 9.044 | 9.673 | 184,920 | +0.26(+2.71%) |
Sep 23, 2011 | 9.367 | 9.562 | 9.188 | 9.418 | 383,795 | +0.09(+0.91%) |
Sep 22, 2011 | 9.630 | 10.25 | 9.154 | 9.333 | 522,586 | -0.87(-8.50%) |
Sep 21, 2011 | 10.90 | 11.02 | 10.11 | 10.20 | 481,516 | -0.72(-6.61%) |
Sep 20, 2011 | 11.50 | 11.63 | 10.79 | 10.92 | 257,269 | -0.56(-4.89%) |
Sep 19, 2011 | 11.53 | 11.64 | 11.18 | 11.48 | 128,744 | -0.37(-3.15%) |
Sep 16, 2011 | 11.92 | 12.13 | 11.76 | 11.86 | 263,756 | -0.04(-0.36%) |
Sep 15, 2011 | 11.47 | 11.90 | 11.26 | 11.90 | 388,705 | +0.46(+4.01%) |
Sep 14, 2011 | 11.14 | 11.65 | 10.95 | 11.44 | 447,554 | +0.35(+3.14%) |
Sep 13, 2011 | 10.79 | 11.30 | 10.79 | 11.09 | 293,473 | +0.37(+3.49%) |
Sep 12, 2011 | 10.52 | 10.81 | 10.39 | 10.72 | 587,231 | -0.01(-0.08%) |
Sep 09, 2011 | 10.91 | 10.91 | 10.45 | 10.73 | 458,195 | -0.32(-2.92%) |
Sep 08, 2011 | 10.78 | 11.12 | 10.75 | 11.05 | 460,391 | +0.08(+0.70%) |
Sep 07, 2011 | 11.13 | 11.50 | 10.79 | 10.97 | 941,066 | +0.17(+1.57%) |
Sep 06, 2011 | 11.04 | 11.14 | 10.60 | 10.80 | 557,629 | -0.79(-6.82%) |
Sep 02, 2011 | 12.07 | 12.27 | 11.47 | 11.59 | 269,282 | -0.97(-7.71%) |
Sep 01, 2011 | 13.16 | 13.42 | 12.38 | 12.56 | 288,515 | -0.63(-4.77%) |
Aug 31, 2011 | 13.92 | 14.23 | 12.75 | 13.19 | 319,892 | -0.50(-3.66%) |
Aug 30, 2011 | 13.40 | 13.86 | 13.07 | 13.69 | 158,942 | +0.17(+1.26%) |
Aug 29, 2011 | 12.27 | 13.54 | 12.05 | 13.52 | 346,839 | +1.45(+12.04%) |
Aug 26, 2011 | 11.67 | 12.28 | 11.64 | 12.07 | 449,440 | +0.20(+1.72%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.80 | 11.87 | 245,687 | -0.53(-4.25%) |
Aug 24, 2011 | 12.03 | 12.51 | 11.98 | 12.39 | 197,731 | +0.40(+3.33%) |
Aug 23, 2011 | 11.59 | 12.12 | 11.53 | 11.99 | 470,837 | +0.43(+3.75%) |
Aug 22, 2011 | 12.23 | 12.38 | 11.36 | 11.56 | 356,987 | -0.24(-2.02%) |
Aug 19, 2011 | 11.82 | 12.30 | 11.55 | 11.80 | 544,373 | -0.21(-1.77%) |
Aug 18, 2011 | 12.72 | 13.29 | 11.98 | 12.01 | 807,580 | -1.37(-10.23%) |
Aug 17, 2011 | 13.16 | 13.40 | 12.83 | 13.38 | 306,573 | +0.33(+2.54%) |
Aug 16, 2011 | 12.96 | 13.30 | 12.69 | 13.05 | 275,398 | -0.14(-1.03%) |
Aug 15, 2011 | 12.77 | 13.56 | 12.77 | 13.18 | 380,447 | +0.54(+4.23%) |
Aug 12, 2011 | 13.11 | 13.59 | 12.42 | 12.65 | 383,922 | -0.25(-1.98%) |
Aug 11, 2011 | 12.11 | 13.26 | 12.11 | 12.90 | 368,166 | +0.85(+7.05%) |
Aug 10, 2011 | 13.01 | 13.56 | 12.01 | 12.05 | 658,365 | -1.48(-10.93%) |
Aug 09, 2011 | 12.60 | 13.97 | 11.39 | 13.53 | 858,565 | +2.22(+19.61%) |
Aug 08, 2011 | 13.22 | 14.45 | 10.20 | 11.31 | 1,162,456 | -4.28(-27.43%) |
Aug 05, 2011 | 16.98 | 17.13 | 15.38 | 15.59 | 491,537 | -1.18(-7.05%) |
Aug 04, 2011 | 17.98 | 18.14 | 16.77 | 16.77 | 235,362 | -1.47(-8.06%) |
Aug 03, 2011 | 17.88 | 18.30 | 17.48 | 18.24 | 281,323 | +0.27(+1.51%) |
Aug 02, 2011 | 18.72 | 19.02 | 17.95 | 17.97 | 155,922 | -0.94(-4.99%) |
Aug 01, 2011 | 19.08 | 19.39 | 18.39 | 18.91 | 157,648 | +0.01(+0.04%) |
Jul 29, 2011 | 18.59 | 18.99 | 18.27 | 18.90 | 117,218 | -0.03(-0.13%) |
Jul 28, 2011 | 19.57 | 19.63 | 18.85 | 18.93 | 183,893 | -0.67(-3.43%) |
Jul 27, 2011 | 20.53 | 20.60 | 19.48 | 19.60 | 232,446 | -1.16(-5.57%) |
Jul 26, 2011 | 21.25 | 21.25 | 20.40 | 20.76 | 126,798 | -0.51(-2.40%) |
Jul 25, 2011 | 21.45 | 21.76 | 21.25 | 21.27 | 161,307 | -0.31(-1.46%) |
Jul 22, 2011 | 21.71 | 21.79 | 21.41 | 21.58 | 57,382 | -0.09(-0.43%) |
Jul 21, 2011 | 21.58 | 21.79 | 21.41 | 21.67 | 103,635 | +0.17(+0.79%) |
Jul 20, 2011 | 21.80 | 21.80 | 21.40 | 21.50 | 159,560 | -0.25(-1.17%) |
Jul 19, 2011 | 21.73 | 22.08 | 21.63 | 21.76 | 168,828 | +0.27(+1.27%) |
Jul 18, 2011 | 21.22 | 21.66 | 21.05 | 21.49 | 357,484 | +0.14(+0.64%) |
Jul 15, 2011 | 21.19 | 21.48 | 21.01 | 21.35 | 140,463 | +0.24(+1.13%) |
Jul 14, 2011 | 21.56 | 21.71 | 21.04 | 21.11 | 143,181 | -0.34(-1.58%) |
Jul 13, 2011 | 20.62 | 21.47 | 20.61 | 21.45 | 323,371 | +0.82(+4.00%) |
Jul 12, 2011 | 21.08 | 21.16 | 20.60 | 20.63 | 123,647 | -0.46(-2.18%) |
Jul 11, 2011 | 21.17 | 21.37 | 20.82 | 21.09 | 170,408 | -0.43(-1.98%) |
Jul 08, 2011 | 21.22 | 21.67 | 20.88 | 21.51 | 163,138 | -0.11(-0.51%) |
Jul 07, 2011 | 21.50 | 21.81 | 21.23 | 21.62 | 142,934 | +0.44(+2.09%) |
Jul 06, 2011 | 20.76 | 21.23 | 20.40 | 21.18 | 254,753 | +0.40(+1.92%) |
Jul 05, 2011 | 20.65 | 20.92 | 20.54 | 20.78 | 214,943 | +0.19(+0.91%) |