Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.07 | 11.26 | 10.68 | 10.72 | 1,994,367 | -0.65(-5.72%) |
Sep 29, 2011 | 11.73 | 11.87 | 11.05 | 11.37 | 2,791,042 | -0.04(-0.35%) |
Sep 28, 2011 | 12.30 | 12.30 | 11.37 | 11.41 | 2,435,836 | -0.90(-7.31%) |
Sep 27, 2011 | 12.13 | 12.57 | 12.05 | 12.31 | 3,782,521 | +0.60(+5.12%) |
Sep 26, 2011 | 11.20 | 11.73 | 10.98 | 11.71 | 2,596,770 | +0.59(+5.31%) |
Sep 23, 2011 | 10.97 | 11.57 | 10.86 | 11.12 | 3,660,763 | +0.05(+0.45%) |
Sep 22, 2011 | 11.33 | 11.42 | 10.58 | 11.07 | 4,289,924 | -0.63(-5.38%) |
Sep 21, 2011 | 12.16 | 12.44 | 11.67 | 11.70 | 3,335,669 | -0.37(-3.07%) |
Sep 20, 2011 | 12.52 | 12.63 | 12.04 | 12.07 | 1,246,944 | -0.44(-3.52%) |
Sep 19, 2011 | 12.53 | 12.63 | 11.98 | 12.51 | 2,150,353 | -0.22(-1.73%) |
Sep 16, 2011 | 13.37 | 13.45 | 12.65 | 12.73 | 3,994,422 | -0.71(-5.28%) |
Sep 15, 2011 | 12.89 | 13.46 | 12.84 | 13.44 | 3,017,121 | +0.83(+6.58%) |
Sep 14, 2011 | 12.27 | 12.80 | 11.99 | 12.61 | 2,758,457 | +0.34(+2.77%) |
Sep 13, 2011 | 12.18 | 12.35 | 11.88 | 12.27 | 1,875,619 | +0.09(+0.74%) |
Sep 12, 2011 | 12.22 | 12.46 | 11.85 | 12.18 | 2,095,136 | -0.27(-2.17%) |
Sep 09, 2011 | 12.64 | 13.00 | 12.29 | 12.45 | 3,369,975 | -0.44(-3.41%) |
Sep 08, 2011 | 13.09 | 13.20 | 12.84 | 12.89 | 2,987,733 | -0.29(-2.20%) |
Sep 07, 2011 | 12.80 | 13.20 | 12.72 | 13.18 | 2,529,179 | +0.55(+4.35%) |
Sep 06, 2011 | 12.18 | 12.69 | 12.11 | 12.63 | 2,368,890 | -0.02(-0.16%) |
Sep 02, 2011 | 12.72 | 12.97 | 12.42 | 12.65 | 2,097,037 | -0.40(-3.07%) |
Sep 01, 2011 | 13.29 | 13.43 | 12.85 | 13.05 | 4,363,418 | -0.33(-2.47%) |
Aug 31, 2011 | 13.23 | 13.78 | 13.23 | 13.38 | 3,110,655 | -0.28(-2.05%) |
Aug 30, 2011 | 13.06 | 13.81 | 12.94 | 13.66 | 2,837,046 | +0.46(+3.48%) |
Aug 29, 2011 | 12.58 | 13.25 | 12.52 | 13.20 | 2,807,113 | +0.80(+6.45%) |
Aug 26, 2011 | 12.04 | 12.59 | 11.92 | 12.40 | 1,745,530 | +0.26(+2.14%) |
Aug 25, 2011 | 12.73 | 12.82 | 12.08 | 12.14 | 2,236,645 | -0.45(-3.57%) |
Aug 24, 2011 | 12.60 | 12.72 | 12.20 | 12.59 | 2,647,125 | +0.00(+0.00%) |
Aug 23, 2011 | 12.11 | 12.62 | 11.81 | 12.59 | 3,247,706 | +0.62(+5.18%) |
Aug 22, 2011 | 12.71 | 12.72 | 11.89 | 11.97 | 3,517,127 | -0.28(-2.29%) |
Aug 19, 2011 | 12.74 | 13.08 | 11.89 | 12.25 | 5,747,285 | -0.70(-5.41%) |
Aug 18, 2011 | 14.06 | 14.06 | 12.57 | 12.95 | 5,826,919 | -1.44(-10.01%) |
Aug 17, 2011 | 14.34 | 14.64 | 14.26 | 14.39 | 2,496,424 | +0.26(+1.84%) |
Aug 16, 2011 | 14.57 | 14.77 | 14.04 | 14.13 | 2,156,922 | -0.70(-4.72%) |
Aug 15, 2011 | 14.75 | 15.00 | 14.37 | 14.83 | 2,578,024 | +0.29(+1.99%) |
Aug 12, 2011 | 14.71 | 14.92 | 14.29 | 14.54 | 4,826,332 | -0.03(-0.21%) |
Aug 11, 2011 | 13.79 | 14.81 | 13.76 | 14.57 | 6,166,835 | +0.96(+7.05%) |
Aug 10, 2011 | 12.88 | 13.99 | 12.75 | 13.61 | 5,632,339 | +0.61(+4.69%) |
Aug 09, 2011 | 13.52 | 13.39 | 12.09 | 13.00 | 7,714,584 | +0.33(+2.60%) |
Aug 08, 2011 | 13.52 | 13.70 | 12.09 | 12.67 | 8,539,789 | -1.19(-8.59%) |
Aug 05, 2011 | 14.74 | 14.79 | 13.42 | 13.86 | 5,125,586 | -0.69(-4.74%) |
Aug 04, 2011 | 15.71 | 15.71 | 14.23 | 14.55 | 8,061,273 | -1.39(-8.72%) |
Aug 03, 2011 | 15.93 | 15.99 | 15.43 | 15.94 | 4,057,644 | +0.00(+0.00%) |
Aug 02, 2011 | 16.02 | 16.25 | 15.85 | 15.94 | 2,937,148 | -0.14(-0.87%) |
Aug 01, 2011 | 16.09 | 16.31 | 15.91 | 16.08 | 2,224,041 | +0.17(+1.07%) |
Jul 29, 2011 | 16.12 | 16.40 | 15.90 | 15.91 | 2,885,768 | -0.36(-2.21%) |
Jul 28, 2011 | 16.17 | 16.51 | 16.07 | 16.27 | 3,722,021 | +0.31(+1.94%) |
Jul 27, 2011 | 16.44 | 16.44 | 15.88 | 15.96 | 1,947,357 | -0.52(-3.16%) |
Jul 26, 2011 | 16.48 | 16.60 | 16.28 | 16.48 | 1,976,107 | +0.08(+0.49%) |
Jul 25, 2011 | 16.44 | 16.61 | 16.33 | 16.40 | 1,898,953 | -0.13(-0.79%) |
Jul 22, 2011 | 16.52 | 16.56 | 16.39 | 16.53 | 2,579,281 | +0.03(+0.18%) |
Jul 21, 2011 | 16.25 | 16.53 | 16.21 | 16.50 | 5,554,888 | +0.28(+1.73%) |
Jul 20, 2011 | 16.24 | 16.29 | 16.10 | 16.22 | 2,834,526 | +0.06(+0.37%) |
Jul 19, 2011 | 16.26 | 16.34 | 15.95 | 16.16 | 2,980,678 | -0.05(-0.31%) |
Jul 18, 2011 | 16.20 | 16.28 | 15.79 | 16.21 | 3,279,625 | -0.21(-1.28%) |
Jul 15, 2011 | 15.72 | 16.51 | 15.72 | 16.42 | 12,498,966 | +1.26(+8.31%) |
Jul 14, 2011 | 15.73 | 15.74 | 15.11 | 15.16 | 2,792,592 | -0.50(-3.19%) |
Jul 13, 2011 | 16.11 | 16.37 | 15.60 | 15.66 | 8,586,430 | -0.08(-0.51%) |
Jul 12, 2011 | 15.13 | 15.76 | 15.12 | 15.74 | 6,115,206 | +0.53(+3.48%) |
Jul 11, 2011 | 15.66 | 15.70 | 15.17 | 15.21 | 5,067,559 | -0.64(-4.04%) |
Jul 08, 2011 | 16.51 | 16.61 | 15.64 | 15.85 | 11,147,193 | -0.79(-4.75%) |
Jul 07, 2011 | 17.51 | 17.81 | 16.30 | 16.64 | 13,132,227 | -0.77(-4.42%) |
Jul 06, 2011 | 17.55 | 17.59 | 17.15 | 17.41 | 2,684,092 | -0.14(-0.80%) |
Jul 05, 2011 | 17.72 | 17.74 | 17.45 | 17.55 | 1,667,484 | -0.18(-1.02%) |