Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.92 | 12.35 | 11.92 | 12.00 | 133,718 | -0.09(-0.77%) |
Sep 29, 2011 | 12.19 | 12.19 | 11.78 | 12.10 | 76,172 | +0.12(+0.97%) |
Sep 28, 2011 | 12.39 | 12.50 | 11.76 | 11.98 | 164,592 | -0.28(-2.29%) |
Sep 27, 2011 | 12.05 | 12.34 | 11.91 | 12.26 | 174,403 | +0.40(+3.33%) |
Sep 26, 2011 | 12.06 | 12.11 | 11.74 | 11.87 | 111,118 | -0.16(-1.31%) |
Sep 23, 2011 | 11.64 | 12.04 | 11.50 | 12.03 | 176,173 | +0.39(+3.35%) |
Sep 22, 2011 | 10.95 | 11.72 | 10.87 | 11.64 | 227,550 | +0.45(+4.02%) |
Sep 21, 2011 | 11.53 | 11.74 | 11.16 | 11.19 | 118,873 | -0.32(-2.82%) |
Sep 20, 2011 | 11.61 | 11.72 | 11.47 | 11.51 | 74,693 | -0.03(-0.28%) |
Sep 19, 2011 | 11.45 | 11.68 | 11.45 | 11.54 | 64,960 | -0.10(-0.84%) |
Sep 16, 2011 | 11.52 | 11.64 | 11.44 | 11.64 | 160,138 | +0.17(+1.46%) |
Sep 15, 2011 | 11.15 | 11.51 | 11.13 | 11.47 | 102,029 | +0.38(+3.42%) |
Sep 14, 2011 | 11.15 | 11.19 | 10.88 | 11.09 | 215,658 | +0.04(+0.39%) |
Sep 13, 2011 | 10.98 | 11.16 | 10.77 | 11.05 | 231,797 | +0.12(+1.09%) |
Sep 12, 2011 | 10.96 | 11.06 | 10.79 | 10.93 | 97,863 | -0.08(-0.69%) |
Sep 09, 2011 | 11.15 | 11.23 | 10.79 | 11.01 | 135,970 | -0.23(-2.02%) |
Sep 08, 2011 | 11.42 | 11.47 | 11.15 | 11.23 | 75,085 | -0.29(-2.49%) |
Sep 07, 2011 | 11.31 | 11.54 | 11.19 | 11.52 | 80,380 | +0.30(+2.70%) |
Sep 06, 2011 | 11.12 | 11.25 | 11.05 | 11.22 | 127,153 | -0.10(-0.86%) |
Sep 02, 2011 | 11.57 | 11.64 | 11.27 | 11.32 | 96,237 | -0.30(-2.56%) |
Sep 01, 2011 | 12.06 | 12.18 | 11.58 | 11.61 | 117,104 | -0.49(-4.03%) |
Aug 31, 2011 | 12.16 | 12.17 | 11.98 | 12.10 | 93,548 | +0.03(+0.22%) |
Aug 30, 2011 | 11.59 | 12.18 | 11.59 | 12.07 | 83,385 | +0.41(+3.48%) |
Aug 29, 2011 | 11.65 | 11.93 | 11.38 | 11.67 | 77,595 | +0.14(+1.17%) |
Aug 26, 2011 | 11.32 | 11.74 | 11.22 | 11.53 | 96,985 | +0.16(+1.38%) |
Aug 25, 2011 | 11.69 | 11.70 | 11.36 | 11.38 | 96,145 | -0.22(-1.91%) |
Aug 24, 2011 | 11.77 | 12.10 | 11.55 | 11.60 | 133,422 | -0.16(-1.34%) |
Aug 23, 2011 | 11.55 | 11.78 | 11.41 | 11.75 | 80,705 | +0.25(+2.21%) |
Aug 22, 2011 | 11.58 | 11.72 | 11.22 | 11.50 | 86,249 | +0.14(+1.19%) |
Aug 19, 2011 | 11.16 | 11.58 | 11.16 | 11.36 | 80,291 | +0.01(+0.05%) |
Aug 18, 2011 | 11.45 | 11.62 | 11.25 | 11.36 | 95,395 | -0.36(-3.05%) |
Aug 17, 2011 | 11.82 | 11.88 | 11.55 | 11.72 | 71,470 | -0.08(-0.64%) |
Aug 16, 2011 | 11.64 | 11.94 | 11.54 | 11.79 | 102,033 | +0.04(+0.32%) |
Aug 15, 2011 | 11.33 | 11.76 | 11.33 | 11.75 | 92,265 | +0.48(+4.27%) |
Aug 12, 2011 | 11.42 | 11.46 | 10.97 | 11.27 | 124,183 | -0.09(-0.81%) |
Aug 11, 2011 | 11.03 | 11.61 | 10.97 | 11.36 | 125,877 | +0.39(+3.55%) |
Aug 10, 2011 | 11.20 | 11.35 | 10.88 | 10.97 | 102,092 | -0.47(-4.11%) |
Aug 09, 2011 | 10.96 | 11.51 | 10.56 | 11.45 | 248,168 | +0.58(+5.38%) |
Aug 08, 2011 | 10.96 | 11.99 | 10.85 | 10.86 | 336,379 | -0.46(-4.06%) |
Aug 05, 2011 | 11.72 | 11.82 | 11.21 | 11.32 | 209,558 | -0.32(-2.74%) |
Aug 04, 2011 | 11.99 | 12.19 | 11.62 | 11.64 | 153,287 | -0.48(-3.93%) |
Aug 03, 2011 | 11.96 | 12.21 | 11.66 | 12.12 | 98,572 | +0.19(+1.59%) |
Aug 02, 2011 | 12.26 | 12.43 | 11.91 | 11.93 | 92,182 | -0.34(-2.74%) |
Aug 01, 2011 | 12.43 | 12.43 | 12.08 | 12.26 | 85,692 | -0.03(-0.26%) |
Jul 29, 2011 | 12.10 | 12.51 | 12.10 | 12.30 | 233,136 | +0.53(+4.46%) |
Jul 28, 2011 | 11.64 | 12.09 | 11.64 | 11.77 | 97,492 | +0.05(+0.42%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.71 | 11.72 | 97,824 | -0.32(-2.65%) |
Jul 26, 2011 | 12.11 | 12.19 | 12.03 | 12.04 | 62,581 | -0.11(-0.94%) |
Jul 25, 2011 | 12.28 | 12.33 | 12.06 | 12.16 | 49,418 | -0.25(-2.05%) |
Jul 22, 2011 | 12.45 | 12.45 | 12.37 | 12.41 | 49,505 | -0.16(-1.29%) |
Jul 21, 2011 | 12.40 | 12.63 | 12.40 | 12.57 | 74,582 | +0.23(+1.84%) |
Jul 20, 2011 | 12.27 | 12.38 | 12.13 | 12.34 | 77,240 | +0.07(+0.57%) |
Jul 19, 2011 | 12.32 | 12.37 | 12.19 | 12.27 | 83,540 | -0.03(-0.22%) |
Jul 18, 2011 | 12.45 | 12.45 | 12.21 | 12.30 | 106,425 | -0.17(-1.39%) |
Jul 15, 2011 | 12.61 | 12.71 | 12.44 | 12.47 | 80,036 | -0.11(-0.86%) |
Jul 14, 2011 | 12.56 | 12.67 | 12.39 | 12.58 | 130,426 | -0.03(-0.21%) |
Jul 13, 2011 | 12.65 | 12.92 | 12.52 | 12.61 | 190,353 | +0.06(+0.47%) |
Jul 12, 2011 | 12.49 | 12.78 | 12.49 | 12.55 | 150,689 | +0.06(+0.52%) |
Jul 11, 2011 | 12.30 | 12.63 | 12.30 | 12.49 | 165,789 | +0.03(+0.22%) |
Jul 08, 2011 | 12.23 | 12.49 | 12.20 | 12.46 | 84,635 | +0.08(+0.61%) |
Jul 07, 2011 | 12.30 | 12.48 | 12.27 | 12.38 | 104,009 | +0.17(+1.42%) |
Jul 06, 2011 | 12.13 | 12.29 | 12.10 | 12.21 | 129,600 | +0.06(+0.49%) |
Jul 05, 2011 | 12.01 | 12.18 | 11.80 | 12.15 | 118,700 | +0.11(+0.94%) |