Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.39 | 12.64 | 12.12 | 12.16 | 137,630 | -0.45(-3.58%) |
Sep 29, 2011 | 12.55 | 12.71 | 12.21 | 12.61 | 163,899 | +0.36(+2.96%) |
Sep 28, 2011 | 12.56 | 12.68 | 12.13 | 12.25 | 233,707 | -0.30(-2.36%) |
Sep 27, 2011 | 12.49 | 12.99 | 12.16 | 12.55 | 107,680 | +0.28(+2.29%) |
Sep 26, 2011 | 12.38 | 12.38 | 11.64 | 12.27 | 206,588 | -0.01(-0.12%) |
Sep 23, 2011 | 11.93 | 12.49 | 11.93 | 12.28 | 97,927 | +0.38(+3.23%) |
Sep 22, 2011 | 12.01 | 12.40 | 11.84 | 11.90 | 329,837 | -0.55(-4.40%) |
Sep 21, 2011 | 13.07 | 13.15 | 12.32 | 12.44 | 120,783 | -0.61(-4.65%) |
Sep 20, 2011 | 13.29 | 13.66 | 13.01 | 13.05 | 183,942 | -0.13(-1.01%) |
Sep 19, 2011 | 13.40 | 13.41 | 13.03 | 13.18 | 133,194 | -0.47(-3.41%) |
Sep 16, 2011 | 14.09 | 14.09 | 13.51 | 13.65 | 202,539 | -0.33(-2.33%) |
Sep 15, 2011 | 13.74 | 14.00 | 13.52 | 13.98 | 107,761 | +0.41(+3.00%) |
Sep 14, 2011 | 13.39 | 13.76 | 13.19 | 13.57 | 240,112 | +0.27(+2.06%) |
Sep 13, 2011 | 13.48 | 13.81 | 13.11 | 13.29 | 263,491 | -0.08(-0.61%) |
Sep 12, 2011 | 13.29 | 13.78 | 13.18 | 13.38 | 340,167 | -0.16(-1.20%) |
Sep 09, 2011 | 13.58 | 13.58 | 12.93 | 13.54 | 476,340 | -0.21(-1.56%) |
Sep 08, 2011 | 13.98 | 14.12 | 13.64 | 13.75 | 153,806 | -0.36(-2.57%) |
Sep 07, 2011 | 13.94 | 14.14 | 13.73 | 14.12 | 190,212 | +0.41(+2.97%) |
Sep 06, 2011 | 13.55 | 13.75 | 13.43 | 13.71 | 185,551 | -0.28(-2.01%) |
Sep 02, 2011 | 14.57 | 14.79 | 13.88 | 13.99 | 139,226 | -0.93(-6.24%) |
Sep 01, 2011 | 15.20 | 15.52 | 14.68 | 14.92 | 140,647 | -0.44(-2.84%) |
Aug 31, 2011 | 15.40 | 15.68 | 15.13 | 15.36 | 138,665 | -0.01(-0.10%) |
Aug 30, 2011 | 15.12 | 15.46 | 14.89 | 15.37 | 82,982 | +0.10(+0.68%) |
Aug 29, 2011 | 14.74 | 15.33 | 14.63 | 15.27 | 126,609 | +0.70(+4.82%) |
Aug 26, 2011 | 14.37 | 14.74 | 14.09 | 14.57 | 195,098 | +0.13(+0.92%) |
Aug 25, 2011 | 15.34 | 15.63 | 14.41 | 14.43 | 309,144 | -0.77(-5.06%) |
Aug 24, 2011 | 14.70 | 15.31 | 14.37 | 15.20 | 472,669 | +0.47(+3.16%) |
Aug 23, 2011 | 15.06 | 15.06 | 14.42 | 14.74 | 329,338 | +0.09(+0.61%) |
Aug 22, 2011 | 15.24 | 15.24 | 14.59 | 14.65 | 197,146 | -0.17(-1.15%) |
Aug 19, 2011 | 14.68 | 15.18 | 14.31 | 14.82 | 547,859 | -0.10(-0.64%) |
Aug 18, 2011 | 15.89 | 15.90 | 14.78 | 14.91 | 300,134 | -1.23(-7.60%) |
Aug 17, 2011 | 16.53 | 16.77 | 15.97 | 16.14 | 76,060 | -0.26(-1.58%) |
Aug 16, 2011 | 16.59 | 17.04 | 15.08 | 16.40 | 167,771 | -0.35(-2.12%) |
Aug 15, 2011 | 16.84 | 16.84 | 16.45 | 16.76 | 81,332 | +0.42(+2.58%) |
Aug 12, 2011 | 16.47 | 16.70 | 15.92 | 16.33 | 190,969 | +0.01(+0.09%) |
Aug 11, 2011 | 16.15 | 16.57 | 15.71 | 16.32 | 284,642 | +0.28(+1.75%) |
Aug 10, 2011 | 16.76 | 16.92 | 15.90 | 16.04 | 183,447 | -1.15(-6.71%) |
Aug 09, 2011 | 16.60 | 17.29 | 15.58 | 17.19 | 402,127 | +0.52(+3.15%) |
Aug 08, 2011 | 17.43 | 18.25 | 15.59 | 16.67 | 305,931 | -1.21(-6.78%) |
Aug 05, 2011 | 18.28 | 18.78 | 17.40 | 17.88 | 165,254 | -0.15(-0.82%) |
Aug 04, 2011 | 18.66 | 18.85 | 17.98 | 18.03 | 306,092 | -0.87(-4.62%) |
Aug 03, 2011 | 19.17 | 19.35 | 18.44 | 18.90 | 466,187 | -0.24(-1.27%) |
Aug 02, 2011 | 19.41 | 19.70 | 18.78 | 19.14 | 664,566 | -0.46(-2.33%) |
Aug 01, 2011 | 19.77 | 19.93 | 19.51 | 19.60 | 159,941 | +0.03(+0.15%) |
Jul 29, 2011 | 19.20 | 19.84 | 19.20 | 19.57 | 221,151 | +0.07(+0.34%) |
Jul 28, 2011 | 19.39 | 19.66 | 19.36 | 19.50 | 342,989 | -0.10(-0.53%) |
Jul 27, 2011 | 19.64 | 19.94 | 19.29 | 19.61 | 549,128 | -0.10(-0.52%) |
Jul 26, 2011 | 19.09 | 20.30 | 18.94 | 19.71 | 625,916 | +2.24(+12.80%) |
Jul 25, 2011 | 17.31 | 17.59 | 17.31 | 17.47 | 135,652 | -0.07(-0.42%) |
Jul 22, 2011 | 17.56 | 17.63 | 17.35 | 17.55 | 71,609 | +0.05(+0.29%) |
Jul 21, 2011 | 17.22 | 17.54 | 17.12 | 17.50 | 218,763 | +0.42(+2.46%) |
Jul 20, 2011 | 17.31 | 17.33 | 16.97 | 17.08 | 40,933 | -0.19(-1.11%) |
Jul 19, 2011 | 17.11 | 17.40 | 17.00 | 17.27 | 91,005 | +0.33(+1.95%) |
Jul 18, 2011 | 17.27 | 17.28 | 16.86 | 16.94 | 151,440 | -0.35(-2.00%) |
Jul 15, 2011 | 16.92 | 17.31 | 16.92 | 17.28 | 186,233 | +0.48(+2.85%) |
Jul 14, 2011 | 17.33 | 17.40 | 16.79 | 16.80 | 268,054 | -0.50(-2.89%) |
Jul 13, 2011 | 17.39 | 17.48 | 17.18 | 17.30 | 119,962 | +0.04(+0.26%) |
Jul 12, 2011 | 17.30 | 17.61 | 17.21 | 17.26 | 163,572 | +0.03(+0.17%) |
Jul 11, 2011 | 16.66 | 17.52 | 16.66 | 17.23 | 314,972 | +0.34(+2.00%) |
Jul 08, 2011 | 17.39 | 17.50 | 16.79 | 16.89 | 109,983 | -0.69(-3.93%) |
Jul 07, 2011 | 17.11 | 17.74 | 17.05 | 17.58 | 75,634 | +0.59(+3.46%) |
Jul 06, 2011 | 16.97 | 17.12 | 16.83 | 17.00 | 49,280 | +0.04(+0.26%) |
Jul 05, 2011 | 16.74 | 17.03 | 16.74 | 16.95 | 94,043 | +0.18(+1.05%) |