Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.81 | 14.10 | 13.63 | 13.66 | 297,340 | -0.34(-2.43%) |
Sep 29, 2011 | 13.85 | 14.01 | 13.61 | 14.00 | 108,858 | +0.42(+3.09%) |
Sep 28, 2011 | 13.88 | 13.93 | 13.56 | 13.58 | 129,690 | -0.26(-1.88%) |
Sep 27, 2011 | 13.70 | 13.90 | 13.65 | 13.84 | 143,045 | +0.27(+1.99%) |
Sep 26, 2011 | 13.43 | 13.60 | 13.28 | 13.57 | 214,506 | +0.24(+1.80%) |
Sep 23, 2011 | 13.00 | 13.38 | 13.00 | 13.33 | 143,361 | +0.35(+2.70%) |
Sep 22, 2011 | 12.71 | 13.11 | 12.65 | 12.98 | 198,258 | -0.06(-0.48%) |
Sep 21, 2011 | 13.30 | 13.52 | 13.03 | 13.04 | 96,900 | -0.24(-1.79%) |
Sep 20, 2011 | 13.61 | 13.68 | 13.22 | 13.28 | 123,116 | -0.23(-1.70%) |
Sep 19, 2011 | 13.43 | 13.66 | 13.32 | 13.51 | 147,145 | -0.15(-1.10%) |
Sep 16, 2011 | 13.49 | 13.71 | 13.35 | 13.66 | 201,979 | +0.25(+1.86%) |
Sep 15, 2011 | 13.10 | 13.55 | 13.08 | 13.41 | 357,914 | +0.41(+3.15%) |
Sep 14, 2011 | 12.79 | 13.20 | 12.74 | 13.00 | 294,109 | +0.29(+2.28%) |
Sep 13, 2011 | 12.52 | 12.82 | 12.49 | 12.71 | 175,001 | +0.23(+1.84%) |
Sep 12, 2011 | 12.22 | 12.54 | 12.22 | 12.48 | 162,548 | +0.07(+0.56%) |
Sep 09, 2011 | 12.27 | 12.49 | 12.01 | 12.41 | 124,150 | +0.02(+0.16%) |
Sep 08, 2011 | 12.47 | 12.69 | 12.36 | 12.39 | 94,507 | -0.16(-1.27%) |
Sep 07, 2011 | 12.49 | 12.67 | 12.45 | 12.55 | 119,410 | +0.25(+2.03%) |
Sep 06, 2011 | 12.03 | 12.38 | 11.81 | 12.30 | 125,772 | -0.07(-0.57%) |
Sep 02, 2011 | 12.39 | 12.64 | 12.32 | 12.37 | 113,732 | -0.27(-2.14%) |
Sep 01, 2011 | 12.72 | 12.86 | 12.49 | 12.64 | 127,702 | -0.10(-0.78%) |
Aug 31, 2011 | 12.79 | 12.90 | 12.55 | 12.74 | 187,474 | +0.00(+0.00%) |
Aug 30, 2011 | 12.66 | 12.84 | 12.48 | 12.74 | 148,482 | -0.01(-0.08%) |
Aug 29, 2011 | 12.73 | 12.87 | 12.72 | 12.75 | 182,659 | +0.13(+1.03%) |
Aug 26, 2011 | 12.29 | 12.75 | 12.20 | 12.62 | 90,820 | +0.21(+1.69%) |
Aug 25, 2011 | 12.84 | 12.93 | 12.40 | 12.41 | 105,393 | -0.34(-2.67%) |
Aug 24, 2011 | 12.71 | 13.00 | 12.62 | 12.75 | 186,920 | +0.00(+0.00%) |
Aug 23, 2011 | 12.73 | 12.88 | 12.63 | 12.75 | 217,352 | +0.03(+0.24%) |
Aug 22, 2011 | 12.81 | 12.96 | 12.59 | 12.72 | 133,203 | +0.14(+1.11%) |
Aug 19, 2011 | 12.55 | 13.00 | 12.36 | 12.58 | 165,595 | -0.17(-1.33%) |
Aug 18, 2011 | 12.72 | 12.94 | 12.53 | 12.75 | 150,795 | -0.26(-2.00%) |
Aug 17, 2011 | 13.13 | 13.23 | 12.91 | 13.01 | 93,565 | +0.00(+0.00%) |
Aug 16, 2011 | 13.01 | 13.15 | 12.83 | 13.01 | 91,541 | -0.13(-0.99%) |
Aug 15, 2011 | 13.18 | 13.34 | 13.07 | 13.14 | 153,740 | +0.13(+1.00%) |
Aug 12, 2011 | 12.93 | 13.25 | 12.82 | 13.01 | 243,415 | +0.19(+1.48%) |
Aug 11, 2011 | 12.32 | 12.93 | 12.32 | 12.82 | 257,357 | +0.52(+4.23%) |
Aug 10, 2011 | 12.36 | 12.69 | 12.10 | 12.30 | 178,829 | -0.38(-3.00%) |
Aug 09, 2011 | 12.59 | 12.78 | 11.60 | 12.68 | 237,584 | +0.71(+5.93%) |
Aug 08, 2011 | 12.71 | 12.96 | 11.96 | 11.97 | 251,147 | -0.93(-7.21%) |
Aug 05, 2011 | 13.05 | 13.22 | 12.64 | 12.90 | 370,193 | +0.03(+0.23%) |
Aug 04, 2011 | 12.81 | 13.03 | 12.80 | 12.87 | 228,504 | -0.09(-0.69%) |
Aug 03, 2011 | 12.75 | 13.03 | 12.48 | 12.96 | 115,993 | +0.18(+1.41%) |
Aug 02, 2011 | 12.94 | 13.27 | 12.75 | 12.78 | 108,611 | -0.25(-1.92%) |
Aug 01, 2011 | 13.11 | 13.21 | 12.86 | 13.03 | 123,073 | +0.08(+0.62%) |
Jul 29, 2011 | 12.95 | 13.04 | 12.78 | 12.95 | 107,020 | -0.11(-0.84%) |
Jul 28, 2011 | 13.17 | 13.43 | 13.02 | 13.06 | 123,550 | -0.11(-0.84%) |
Jul 27, 2011 | 12.89 | 13.43 | 12.71 | 13.17 | 283,828 | +0.18(+1.39%) |
Jul 26, 2011 | 12.88 | 13.08 | 12.75 | 12.99 | 168,570 | +0.16(+1.25%) |
Jul 25, 2011 | 12.83 | 12.93 | 12.75 | 12.83 | 55,890 | -0.15(-1.16%) |
Jul 22, 2011 | 12.95 | 13.21 | 12.89 | 12.98 | 95,860 | -0.04(-0.31%) |
Jul 21, 2011 | 12.82 | 13.08 | 12.73 | 13.02 | 93,361 | +0.25(+1.96%) |
Jul 20, 2011 | 12.69 | 12.81 | 12.59 | 12.77 | 107,263 | +0.09(+0.71%) |
Jul 19, 2011 | 12.61 | 12.68 | 12.51 | 12.68 | 100,881 | +0.14(+1.12%) |
Jul 18, 2011 | 12.44 | 12.57 | 12.40 | 12.54 | 114,176 | -0.07(-0.56%) |
Jul 15, 2011 | 12.60 | 12.78 | 12.43 | 12.61 | 95,118 | +0.01(+0.08%) |
Jul 14, 2011 | 12.85 | 12.92 | 12.52 | 12.60 | 147,174 | -0.22(-1.72%) |
Jul 13, 2011 | 12.72 | 12.99 | 12.65 | 12.82 | 128,435 | +0.16(+1.26%) |
Jul 12, 2011 | 13.20 | 13.20 | 12.61 | 12.66 | 342,745 | -0.61(-4.60%) |
Jul 11, 2011 | 13.36 | 13.41 | 13.21 | 13.27 | 66,099 | -0.23(-1.70%) |
Jul 08, 2011 | 13.50 | 13.69 | 12.89 | 13.50 | 135,010 | -0.13(-0.95%) |
Jul 07, 2011 | 13.32 | 13.69 | 13.30 | 13.63 | 163,250 | +0.38(+2.87%) |
Jul 06, 2011 | 13.25 | 13.44 | 13.09 | 13.25 | 76,512 | -0.02(-0.15%) |
Jul 05, 2011 | 13.11 | 13.29 | 13.09 | 13.27 | 109,638 | +0.07(+0.53%) |