Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.04 | 11.29 | 10.92 | 10.92 | 867,703 | -0.17(-1.49%) |
Sep 29, 2011 | 10.85 | 11.16 | 10.84 | 11.09 | 523,317 | +0.46(+4.30%) |
Sep 28, 2011 | 10.83 | 11.00 | 10.55 | 10.63 | 488,074 | -0.20(-1.84%) |
Sep 27, 2011 | 10.46 | 11.04 | 10.17 | 10.83 | 1,176,617 | +0.94(+9.50%) |
Sep 26, 2011 | 9.927 | 9.951 | 9.664 | 9.893 | 814,274 | +0.05(+0.54%) |
Sep 23, 2011 | 10.03 | 10.07 | 9.676 | 9.839 | 1,236,935 | -0.21(-2.08%) |
Sep 22, 2011 | 10.16 | 10.58 | 10.04 | 10.05 | 996,850 | -0.62(-5.84%) |
Sep 21, 2011 | 11.07 | 11.20 | 10.66 | 10.67 | 342,135 | -0.45(-4.07%) |
Sep 20, 2011 | 11.29 | 11.52 | 11.12 | 11.12 | 320,278 | -0.12(-1.04%) |
Sep 19, 2011 | 10.99 | 11.31 | 10.83 | 11.24 | 296,398 | +0.01(+0.13%) |
Sep 16, 2011 | 11.59 | 11.60 | 11.19 | 11.23 | 831,199 | -0.33(-2.82%) |
Sep 15, 2011 | 11.53 | 11.62 | 11.28 | 11.55 | 298,175 | +0.16(+1.37%) |
Sep 14, 2011 | 11.46 | 11.58 | 11.21 | 11.40 | 208,982 | +0.00(+0.04%) |
Sep 13, 2011 | 11.31 | 11.49 | 11.22 | 11.39 | 225,854 | +0.08(+0.69%) |
Sep 12, 2011 | 11.14 | 11.39 | 11.00 | 11.31 | 266,489 | -0.03(-0.26%) |
Sep 09, 2011 | 11.57 | 11.62 | 11.20 | 11.34 | 358,678 | -0.39(-3.32%) |
Sep 08, 2011 | 11.82 | 11.99 | 11.69 | 11.73 | 300,683 | -0.21(-1.79%) |
Sep 07, 2011 | 11.74 | 12.00 | 11.62 | 11.95 | 282,891 | +0.40(+3.46%) |
Sep 06, 2011 | 11.35 | 11.59 | 11.28 | 11.55 | 467,909 | -0.20(-1.70%) |
Sep 02, 2011 | 11.41 | 12.13 | 11.37 | 11.75 | 357,349 | +0.06(+0.50%) |
Sep 01, 2011 | 11.76 | 11.90 | 11.60 | 11.69 | 576,276 | -0.11(-0.91%) |
Aug 31, 2011 | 12.14 | 12.14 | 11.43 | 11.80 | 614,337 | -0.24(-1.98%) |
Aug 30, 2011 | 12.06 | 12.18 | 11.92 | 12.03 | 532,258 | -0.13(-1.08%) |
Aug 29, 2011 | 11.82 | 12.35 | 11.82 | 12.17 | 406,103 | +0.55(+4.69%) |
Aug 26, 2011 | 11.25 | 11.64 | 11.02 | 11.62 | 396,885 | +0.32(+2.80%) |
Aug 25, 2011 | 11.50 | 11.67 | 11.20 | 11.30 | 518,699 | +0.13(+1.13%) |
Aug 24, 2011 | 11.27 | 11.41 | 11.01 | 11.18 | 770,677 | -0.09(-0.78%) |
Aug 23, 2011 | 10.90 | 11.45 | 10.90 | 11.27 | 591,851 | +0.45(+4.19%) |
Aug 22, 2011 | 11.08 | 11.12 | 10.67 | 10.81 | 509,832 | +0.05(+0.50%) |
Aug 19, 2011 | 10.75 | 11.08 | 10.56 | 10.76 | 524,808 | -0.18(-1.60%) |
Aug 18, 2011 | 11.46 | 11.46 | 10.79 | 10.93 | 714,849 | -0.79(-6.73%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.59 | 11.72 | 530,518 | +0.04(+0.38%) |
Aug 16, 2011 | 11.92 | 11.98 | 11.57 | 11.68 | 448,427 | -0.30(-2.48%) |
Aug 15, 2011 | 11.84 | 11.99 | 11.74 | 11.98 | 519,956 | +0.19(+1.65%) |
Aug 12, 2011 | 11.74 | 11.96 | 11.59 | 11.78 | 485,231 | +0.19(+1.60%) |
Aug 11, 2011 | 10.67 | 11.74 | 10.64 | 11.60 | 993,831 | +0.88(+8.22%) |
Aug 10, 2011 | 10.85 | 10.97 | 10.65 | 10.72 | 565,782 | -0.32(-2.91%) |
Aug 09, 2011 | 10.74 | 11.05 | 10.19 | 11.04 | 795,913 | +1.03(+10.26%) |
Aug 08, 2011 | 10.74 | 11.02 | 10.000 | 10.01 | 2,383,426 | -1.25(-11.11%) |
Aug 05, 2011 | 11.78 | 11.90 | 10.71 | 11.26 | 1,851,605 | -0.43(-3.66%) |
Aug 04, 2011 | 12.13 | 12.43 | 11.54 | 11.69 | 1,070,374 | -0.61(-4.99%) |
Aug 03, 2011 | 12.25 | 12.31 | 11.88 | 12.30 | 541,240 | +0.05(+0.40%) |
Aug 02, 2011 | 12.62 | 12.75 | 12.23 | 12.25 | 448,466 | -0.48(-3.75%) |
Aug 01, 2011 | 12.89 | 13.04 | 12.57 | 12.73 | 384,127 | +0.04(+0.35%) |
Jul 29, 2011 | 12.56 | 12.82 | 12.37 | 12.69 | 393,508 | -0.01(-0.08%) |
Jul 28, 2011 | 12.85 | 13.08 | 12.67 | 12.70 | 375,275 | -0.21(-1.66%) |
Jul 27, 2011 | 12.96 | 13.04 | 12.78 | 12.91 | 490,799 | -0.10(-0.79%) |
Jul 26, 2011 | 13.06 | 13.13 | 12.93 | 13.01 | 318,511 | -0.02(-0.19%) |
Jul 25, 2011 | 12.94 | 13.14 | 12.90 | 13.04 | 399,752 | -0.00(-0.04%) |
Jul 22, 2011 | 13.01 | 13.05 | 13.00 | 13.04 | 236,706 | -0.05(-0.37%) |
Jul 21, 2011 | 13.06 | 13.16 | 12.96 | 13.09 | 389,778 | +0.10(+0.79%) |
Jul 20, 2011 | 12.82 | 13.13 | 12.77 | 12.99 | 498,789 | +0.22(+1.75%) |
Jul 19, 2011 | 12.58 | 12.87 | 12.58 | 12.77 | 279,873 | +0.29(+2.30%) |
Jul 18, 2011 | 12.77 | 12.79 | 12.35 | 12.48 | 475,973 | -0.33(-2.58%) |
Jul 15, 2011 | 12.67 | 12.85 | 12.57 | 12.81 | 332,454 | +0.20(+1.58%) |
Jul 14, 2011 | 12.80 | 12.95 | 12.54 | 12.61 | 371,337 | -0.19(-1.48%) |
Jul 13, 2011 | 12.74 | 13.08 | 12.74 | 12.80 | 440,094 | +0.11(+0.84%) |
Jul 12, 2011 | 12.66 | 12.79 | 12.60 | 12.69 | 284,285 | -0.04(-0.34%) |
Jul 11, 2011 | 12.82 | 12.92 | 12.66 | 12.74 | 389,992 | -0.24(-1.84%) |
Jul 08, 2011 | 12.99 | 13.18 | 12.86 | 12.97 | 441,735 | -0.11(-0.86%) |
Jul 07, 2011 | 13.28 | 13.28 | 12.99 | 13.09 | 527,597 | -0.09(-0.66%) |
Jul 06, 2011 | 13.41 | 13.60 | 13.15 | 13.17 | 550,239 | -0.21(-1.60%) |
Jul 05, 2011 | 13.52 | 13.62 | 13.34 | 13.39 | 311,803 | -0.13(-0.94%) |