Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.52 | 11.80 | 11.42 | 11.46 | 2,471,925 | -0.20(-1.73%) |
Sep 29, 2011 | 11.69 | 11.80 | 11.41 | 11.66 | 1,653,013 | +0.22(+1.89%) |
Sep 28, 2011 | 11.63 | 11.73 | 11.42 | 11.44 | 2,164,034 | -0.20(-1.74%) |
Sep 27, 2011 | 11.68 | 11.78 | 11.57 | 11.64 | 2,451,695 | +0.07(+0.60%) |
Sep 26, 2011 | 11.46 | 11.81 | 11.37 | 11.57 | 2,869,817 | +0.40(+3.62%) |
Sep 23, 2011 | 10.48 | 11.46 | 10.48 | 11.17 | 7,779,081 | +1.61(+16.85%) |
Sep 22, 2011 | 9.616 | 9.727 | 9.337 | 9.560 | 2,194,300 | -0.38(-3.86%) |
Sep 21, 2011 | 10.39 | 10.42 | 9.936 | 9.943 | 1,190,469 | -0.43(-4.17%) |
Sep 20, 2011 | 10.41 | 10.63 | 10.36 | 10.38 | 1,053,070 | +0.02(+0.20%) |
Sep 19, 2011 | 10.17 | 10.42 | 10.10 | 10.35 | 956,539 | +0.01(+0.07%) |
Sep 16, 2011 | 10.39 | 10.52 | 10.28 | 10.35 | 1,507,696 | -0.05(-0.47%) |
Sep 15, 2011 | 10.34 | 10.40 | 10.22 | 10.40 | 634,420 | +0.14(+1.36%) |
Sep 14, 2011 | 10.18 | 10.38 | 10.03 | 10.26 | 741,488 | +0.14(+1.38%) |
Sep 13, 2011 | 10.03 | 10.15 | 9.936 | 10.12 | 780,266 | +0.13(+1.33%) |
Sep 12, 2011 | 9.706 | 9.992 | 9.664 | 9.985 | 733,738 | +0.14(+1.42%) |
Sep 09, 2011 | 10.15 | 10.17 | 9.734 | 9.846 | 1,471,136 | -0.42(-4.08%) |
Sep 08, 2011 | 10.29 | 10.47 | 10.18 | 10.26 | 894,568 | -0.12(-1.14%) |
Sep 07, 2011 | 10.29 | 10.40 | 10.16 | 10.38 | 1,144,035 | +0.22(+2.20%) |
Sep 06, 2011 | 9.922 | 10.18 | 9.825 | 10.16 | 911,720 | -0.02(-0.21%) |
Sep 02, 2011 | 10.25 | 10.40 | 10.15 | 10.18 | 1,023,765 | -0.23(-2.21%) |
Sep 01, 2011 | 10.42 | 10.53 | 10.37 | 10.41 | 1,419,104 | -0.02(-0.20%) |
Aug 31, 2011 | 10.54 | 10.57 | 10.35 | 10.43 | 891,252 | -0.03(-0.27%) |
Aug 30, 2011 | 10.55 | 10.59 | 10.40 | 10.46 | 954,472 | -0.13(-1.25%) |
Aug 29, 2011 | 10.35 | 10.60 | 10.30 | 10.59 | 1,047,074 | +0.38(+3.76%) |
Aug 26, 2011 | 10.08 | 10.26 | 9.881 | 10.21 | 698,293 | +0.06(+0.62%) |
Aug 25, 2011 | 10.44 | 10.44 | 10.03 | 10.15 | 977,253 | -0.24(-2.35%) |
Aug 24, 2011 | 10.05 | 10.43 | 10.05 | 10.39 | 695,852 | +0.33(+3.26%) |
Aug 23, 2011 | 9.915 | 10.07 | 9.790 | 10.06 | 1,811,115 | +0.19(+1.91%) |
Aug 22, 2011 | 10.22 | 10.25 | 9.797 | 9.874 | 1,288,751 | -0.13(-1.32%) |
Aug 19, 2011 | 9.943 | 10.12 | 9.943 | 10.01 | 1,304,869 | -0.06(-0.62%) |
Aug 18, 2011 | 10.21 | 10.30 | 9.971 | 10.07 | 1,369,486 | -0.38(-3.60%) |
Aug 17, 2011 | 10.38 | 10.56 | 10.35 | 10.45 | 1,139,090 | +0.09(+0.87%) |
Aug 16, 2011 | 10.32 | 10.42 | 10.19 | 10.35 | 1,634,326 | -0.10(-1.00%) |
Aug 15, 2011 | 10.05 | 10.51 | 9.950 | 10.46 | 1,924,101 | +0.63(+6.46%) |
Aug 12, 2011 | 9.971 | 10.01 | 9.713 | 9.825 | 1,193,313 | -0.06(-0.63%) |
Aug 11, 2011 | 9.420 | 10.01 | 9.351 | 9.888 | 1,915,326 | +0.49(+5.19%) |
Aug 10, 2011 | 9.434 | 9.734 | 9.372 | 9.399 | 1,679,692 | -0.23(-2.39%) |
Aug 09, 2011 | 9.706 | 9.644 | 8.890 | 9.630 | 2,504,986 | +0.42(+4.54%) |
Aug 08, 2011 | 9.706 | 10.03 | 9.211 | 9.211 | 2,530,307 | -0.83(-8.26%) |
Aug 05, 2011 | 9.588 | 10.43 | 9.539 | 10.04 | 2,666,726 | +0.29(+3.00%) |
Aug 04, 2011 | 10.16 | 10.26 | 9.748 | 9.748 | 1,710,865 | -0.52(-5.03%) |
Aug 03, 2011 | 10.22 | 10.35 | 10.05 | 10.26 | 1,211,239 | +0.06(+0.55%) |
Aug 02, 2011 | 10.37 | 10.47 | 10.20 | 10.21 | 1,316,245 | -0.21(-2.01%) |
Aug 01, 2011 | 10.57 | 10.60 | 10.36 | 10.42 | 1,436,189 | -0.06(-0.53%) |
Jul 29, 2011 | 10.59 | 10.71 | 10.45 | 10.47 | 1,630,692 | -0.22(-2.09%) |
Jul 28, 2011 | 11.26 | 11.48 | 10.61 | 10.70 | 4,359,938 | -0.54(-4.81%) |
Jul 27, 2011 | 11.22 | 11.31 | 11.22 | 11.24 | 1,075,214 | -0.04(-0.37%) |
Jul 26, 2011 | 11.50 | 11.52 | 11.27 | 11.28 | 1,351,222 | -0.24(-2.04%) |
Jul 25, 2011 | 11.42 | 11.60 | 11.42 | 11.51 | 793,487 | -0.03(-0.24%) |
Jul 22, 2011 | 11.58 | 11.58 | 11.51 | 11.54 | 769,002 | -0.03(-0.30%) |
Jul 21, 2011 | 11.67 | 11.74 | 11.53 | 11.58 | 2,019,402 | -0.03(-0.30%) |
Jul 20, 2011 | 11.62 | 11.66 | 11.57 | 11.61 | 510,188 | -0.01(-0.12%) |
Jul 19, 2011 | 11.49 | 11.63 | 11.39 | 11.62 | 1,236,173 | +0.21(+1.82%) |
Jul 18, 2011 | 11.54 | 11.56 | 11.31 | 11.42 | 1,507,750 | -0.18(-1.55%) |
Jul 15, 2011 | 11.51 | 11.60 | 11.47 | 11.60 | 1,122,240 | +0.08(+0.72%) |
Jul 14, 2011 | 11.66 | 11.69 | 11.49 | 11.51 | 982,162 | -0.15(-1.30%) |
Jul 13, 2011 | 11.66 | 11.78 | 11.63 | 11.67 | 973,425 | +0.01(+0.12%) |
Jul 12, 2011 | 11.60 | 11.72 | 11.59 | 11.65 | 1,340,752 | +0.02(+0.18%) |
Jul 11, 2011 | 11.67 | 11.72 | 11.60 | 11.63 | 1,146,445 | -0.13(-1.12%) |
Jul 08, 2011 | 11.72 | 11.80 | 11.69 | 11.76 | 1,501,032 | -0.04(-0.35%) |
Jul 07, 2011 | 11.82 | 11.86 | 11.73 | 11.80 | 1,287,140 | +0.07(+0.59%) |
Jul 06, 2011 | 11.58 | 11.77 | 11.58 | 11.73 | 1,137,267 | +0.10(+0.83%) |
Jul 05, 2011 | 11.73 | 11.76 | 11.58 | 11.64 | 1,310,194 | -0.09(-0.77%) |