Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.70 | 11.41 | 10.70 | 11.03 | 267,271 | +0.11(+1.01%) |
Sep 29, 2011 | 11.36 | 11.52 | 10.57 | 10.92 | 85,090 | -0.11(-1.00%) |
Sep 28, 2011 | 11.58 | 11.60 | 11.02 | 11.03 | 150,151 | -0.58(-5.00%) |
Sep 27, 2011 | 11.15 | 11.77 | 10.98 | 11.61 | 177,605 | +0.75(+6.91%) |
Sep 26, 2011 | 10.61 | 10.88 | 10.44 | 10.86 | 121,977 | +0.35(+3.33%) |
Sep 23, 2011 | 10.77 | 10.89 | 10.38 | 10.51 | 168,643 | -0.27(-2.50%) |
Sep 22, 2011 | 10.91 | 11.33 | 10.56 | 10.78 | 244,425 | -0.29(-2.62%) |
Sep 21, 2011 | 11.46 | 11.65 | 11.05 | 11.07 | 133,132 | -0.41(-3.57%) |
Sep 20, 2011 | 11.63 | 11.92 | 11.41 | 11.48 | 119,628 | -0.10(-0.86%) |
Sep 19, 2011 | 11.84 | 12.09 | 11.56 | 11.58 | 115,123 | -0.55(-4.53%) |
Sep 16, 2011 | 11.93 | 12.18 | 11.68 | 12.13 | 343,523 | +0.28(+2.36%) |
Sep 15, 2011 | 11.35 | 11.91 | 11.33 | 11.85 | 177,871 | +0.62(+5.52%) |
Sep 14, 2011 | 10.95 | 11.47 | 10.73 | 11.23 | 280,295 | +0.33(+3.03%) |
Sep 13, 2011 | 10.78 | 10.99 | 10.71 | 10.90 | 170,940 | +0.19(+1.77%) |
Sep 12, 2011 | 10.57 | 10.90 | 10.45 | 10.71 | 240,870 | -0.06(-0.56%) |
Sep 09, 2011 | 11.09 | 11.14 | 10.42 | 10.77 | 392,141 | -0.47(-4.18%) |
Sep 08, 2011 | 11.49 | 11.68 | 11.11 | 11.24 | 182,845 | -0.35(-3.02%) |
Sep 07, 2011 | 11.60 | 11.74 | 11.34 | 11.59 | 395,765 | +0.24(+2.11%) |
Sep 06, 2011 | 11.33 | 11.64 | 11.25 | 11.35 | 179,991 | -0.39(-3.32%) |
Sep 02, 2011 | 12.00 | 12.36 | 11.65 | 11.74 | 164,753 | -0.55(-4.48%) |
Sep 01, 2011 | 12.42 | 12.61 | 12.08 | 12.29 | 161,096 | -0.15(-1.21%) |
Aug 31, 2011 | 12.21 | 12.61 | 11.86 | 12.44 | 164,018 | +0.32(+2.64%) |
Aug 30, 2011 | 12.08 | 12.25 | 11.88 | 12.12 | 86,034 | -0.03(-0.25%) |
Aug 29, 2011 | 11.86 | 12.20 | 11.71 | 12.15 | 138,101 | +0.45(+3.85%) |
Aug 26, 2011 | 11.16 | 11.71 | 11.00 | 11.70 | 216,777 | +0.40(+3.54%) |
Aug 25, 2011 | 12.23 | 12.33 | 11.22 | 11.30 | 127,897 | -0.81(-6.69%) |
Aug 24, 2011 | 11.78 | 12.21 | 11.63 | 12.11 | 190,650 | +0.31(+2.63%) |
Aug 23, 2011 | 11.54 | 12.20 | 11.36 | 11.80 | 253,865 | +0.44(+3.87%) |
Aug 22, 2011 | 11.95 | 12.17 | 11.29 | 11.36 | 143,468 | -0.27(-2.32%) |
Aug 19, 2011 | 11.55 | 11.99 | 11.21 | 11.63 | 210,787 | -0.17(-1.44%) |
Aug 18, 2011 | 12.09 | 12.50 | 11.70 | 11.80 | 360,706 | -0.72(-5.75%) |
Aug 17, 2011 | 12.15 | 12.60 | 12.07 | 12.52 | 190,441 | +0.47(+3.90%) |
Aug 16, 2011 | 12.19 | 12.35 | 11.98 | 12.05 | 237,349 | -0.30(-2.43%) |
Aug 15, 2011 | 12.26 | 12.72 | 12.11 | 12.35 | 315,367 | +0.69(+5.92%) |
Aug 12, 2011 | 10.87 | 11.72 | 10.73 | 11.66 | 278,751 | +0.90(+8.36%) |
Aug 11, 2011 | 10.35 | 11.02 | 10.22 | 10.76 | 272,870 | +0.46(+4.47%) |
Aug 10, 2011 | 10.73 | 11.02 | 10.10 | 10.30 | 336,169 | -0.78(-7.04%) |
Aug 09, 2011 | 10.83 | 11.52 | 10.05 | 11.08 | 372,611 | +0.45(+4.23%) |
Aug 08, 2011 | 11.26 | 11.41 | 10.62 | 10.63 | 589,747 | -0.91(-7.89%) |
Aug 05, 2011 | 12.20 | 12.27 | 11.10 | 11.54 | 314,804 | -0.51(-4.23%) |
Aug 04, 2011 | 14.23 | 15.35 | 11.37 | 12.05 | 1,157,770 | -3.19(-20.93%) |
Aug 03, 2011 | 15.15 | 15.28 | 14.90 | 15.24 | 177,310 | +0.08(+0.53%) |
Aug 02, 2011 | 15.74 | 15.95 | 15.15 | 15.16 | 141,273 | -0.69(-4.32%) |
Aug 01, 2011 | 16.78 | 16.78 | 15.78 | 15.85 | 211,918 | -0.67(-4.03%) |
Jul 29, 2011 | 16.27 | 16.72 | 16.09 | 16.51 | 144,488 | +0.00(+0.00%) |
Jul 28, 2011 | 16.04 | 16.57 | 15.95 | 16.51 | 194,478 | +0.44(+2.74%) |
Jul 27, 2011 | 16.23 | 16.26 | 16.01 | 16.07 | 207,551 | -0.28(-1.71%) |
Jul 26, 2011 | 16.40 | 16.50 | 16.19 | 16.35 | 252,178 | -0.08(-0.49%) |
Jul 25, 2011 | 16.73 | 16.76 | 16.42 | 16.43 | 87,001 | -0.49(-2.90%) |
Jul 22, 2011 | 16.94 | 17.33 | 16.70 | 16.92 | 114,955 | -0.33(-1.91%) |
Jul 21, 2011 | 16.72 | 17.32 | 16.72 | 17.25 | 218,873 | +0.57(+3.42%) |
Jul 20, 2011 | 17.09 | 17.09 | 16.04 | 16.68 | 93,326 | -0.42(-2.46%) |
Jul 19, 2011 | 16.52 | 17.13 | 16.31 | 17.10 | 93,485 | +0.70(+4.27%) |
Jul 18, 2011 | 16.32 | 16.45 | 16.25 | 16.40 | 171,763 | +0.01(+0.06%) |
Jul 15, 2011 | 16.38 | 16.71 | 16.22 | 16.39 | 409,290 | +0.05(+0.31%) |
Jul 14, 2011 | 16.58 | 16.65 | 16.21 | 16.34 | 169,667 | -0.24(-1.45%) |
Jul 13, 2011 | 16.30 | 17.28 | 16.30 | 16.58 | 164,981 | +0.35(+2.16%) |
Jul 12, 2011 | 16.28 | 16.53 | 16.18 | 16.23 | 135,684 | -0.09(-0.55%) |
Jul 11, 2011 | 16.46 | 16.50 | 16.30 | 16.32 | 215,824 | -0.37(-2.22%) |
Jul 08, 2011 | 16.65 | 17.09 | 16.50 | 16.69 | 194,230 | -0.16(-0.95%) |
Jul 07, 2011 | 17.00 | 17.37 | 16.72 | 16.85 | 136,443 | -0.07(-0.41%) |
Jul 06, 2011 | 16.70 | 17.02 | 16.50 | 16.92 | 127,760 | +0.22(+1.32%) |
Jul 05, 2011 | 16.75 | 16.86 | 16.48 | 16.70 | 85,929 | -0.05(-0.30%) |