Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.11 | 12.32 | 12.00 | 12.07 | 909,841 | -0.34(-2.74%) |
Sep 29, 2011 | 12.65 | 12.72 | 11.92 | 12.41 | 1,142,850 | +0.14(+1.11%) |
Sep 28, 2011 | 12.90 | 12.94 | 12.22 | 12.27 | 1,413,540 | -0.64(-4.97%) |
Sep 27, 2011 | 12.62 | 13.31 | 12.62 | 12.91 | 1,122,619 | +0.63(+5.16%) |
Sep 26, 2011 | 12.17 | 12.29 | 11.66 | 12.28 | 853,747 | +0.22(+1.81%) |
Sep 23, 2011 | 11.85 | 12.13 | 11.55 | 12.06 | 2,311,433 | +0.30(+2.57%) |
Sep 22, 2011 | 12.06 | 12.20 | 11.64 | 11.76 | 1,538,051 | -0.82(-6.53%) |
Sep 21, 2011 | 13.46 | 13.55 | 12.54 | 12.58 | 823,717 | -0.87(-6.45%) |
Sep 20, 2011 | 13.95 | 14.13 | 13.43 | 13.45 | 393,657 | -0.42(-3.04%) |
Sep 19, 2011 | 14.09 | 14.10 | 13.55 | 13.87 | 728,905 | -0.60(-4.12%) |
Sep 16, 2011 | 14.12 | 14.54 | 14.06 | 14.47 | 1,159,131 | +0.45(+3.23%) |
Sep 15, 2011 | 14.24 | 14.28 | 13.95 | 14.01 | 636,528 | -0.01(-0.05%) |
Sep 14, 2011 | 13.95 | 14.22 | 13.54 | 14.02 | 627,268 | +0.20(+1.47%) |
Sep 13, 2011 | 13.36 | 14.16 | 13.27 | 13.82 | 1,232,893 | +0.48(+3.62%) |
Sep 12, 2011 | 12.84 | 13.35 | 12.76 | 13.33 | 965,812 | +0.16(+1.20%) |
Sep 09, 2011 | 13.19 | 13.32 | 12.79 | 13.18 | 1,113,926 | -0.13(-0.96%) |
Sep 08, 2011 | 13.85 | 14.04 | 13.27 | 13.30 | 848,591 | -0.70(-5.01%) |
Sep 07, 2011 | 13.34 | 14.06 | 13.33 | 14.01 | 1,480,221 | +1.12(+8.66%) |
Sep 06, 2011 | 12.26 | 12.94 | 12.15 | 12.89 | 1,215,876 | +0.22(+1.73%) |
Sep 02, 2011 | 13.09 | 13.21 | 12.60 | 12.67 | 637,260 | -0.76(-5.67%) |
Sep 01, 2011 | 13.70 | 13.91 | 13.42 | 13.43 | 1,148,754 | -0.32(-2.36%) |
Aug 31, 2011 | 13.64 | 13.84 | 13.58 | 13.76 | 864,061 | +0.21(+1.56%) |
Aug 30, 2011 | 13.27 | 13.64 | 13.01 | 13.55 | 778,869 | +0.15(+1.13%) |
Aug 29, 2011 | 12.98 | 13.45 | 12.91 | 13.39 | 692,081 | +0.66(+5.21%) |
Aug 26, 2011 | 12.16 | 12.88 | 11.95 | 12.73 | 1,247,191 | +0.46(+3.75%) |
Aug 25, 2011 | 12.95 | 13.19 | 12.22 | 12.27 | 654,303 | -0.57(-4.46%) |
Aug 24, 2011 | 12.60 | 13.05 | 12.47 | 12.84 | 529,809 | +0.17(+1.31%) |
Aug 23, 2011 | 12.05 | 12.69 | 11.71 | 12.68 | 1,085,699 | +0.69(+5.72%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.86 | 11.99 | 801,978 | -0.17(-1.36%) |
Aug 19, 2011 | 11.92 | 12.70 | 11.92 | 12.16 | 1,412,338 | -0.10(-0.80%) |
Aug 18, 2011 | 12.65 | 12.69 | 12.05 | 12.26 | 1,884,503 | -0.91(-6.93%) |
Aug 17, 2011 | 13.43 | 13.56 | 12.87 | 13.17 | 883,145 | -0.16(-1.19%) |
Aug 16, 2011 | 13.55 | 13.55 | 13.00 | 13.33 | 1,043,553 | -0.41(-3.02%) |
Aug 15, 2011 | 13.61 | 13.76 | 13.35 | 13.74 | 695,043 | +0.24(+1.79%) |
Aug 12, 2011 | 13.39 | 13.75 | 12.98 | 13.50 | 1,562,969 | -0.03(-0.22%) |
Aug 11, 2011 | 12.91 | 13.76 | 12.78 | 13.53 | 2,141,456 | +0.73(+5.72%) |
Aug 10, 2011 | 13.46 | 13.53 | 12.72 | 12.80 | 2,588,774 | -1.12(-8.07%) |
Aug 09, 2011 | 13.98 | 13.92 | 12.93 | 13.92 | 3,012,544 | +0.60(+4.53%) |
Aug 08, 2011 | 13.98 | 14.41 | 13.31 | 13.32 | 2,944,622 | -1.09(-7.54%) |
Aug 05, 2011 | 14.59 | 14.77 | 13.99 | 14.41 | 2,397,093 | +0.08(+0.52%) |
Aug 04, 2011 | 15.09 | 15.09 | 14.33 | 14.33 | 1,725,343 | -0.97(-6.33%) |
Aug 03, 2011 | 15.46 | 15.48 | 14.91 | 15.30 | 1,458,425 | -0.10(-0.63%) |
Aug 02, 2011 | 16.01 | 16.27 | 15.36 | 15.40 | 1,646,130 | -0.73(-4.52%) |
Aug 01, 2011 | 16.86 | 16.86 | 15.98 | 16.13 | 1,204,578 | -0.50(-2.98%) |
Jul 29, 2011 | 16.67 | 16.95 | 16.45 | 16.62 | 1,433,997 | -0.31(-1.82%) |
Jul 28, 2011 | 17.26 | 17.39 | 16.89 | 16.93 | 1,146,021 | -0.36(-2.09%) |
Jul 27, 2011 | 17.83 | 17.84 | 17.24 | 17.29 | 1,325,594 | -0.71(-3.92%) |
Jul 26, 2011 | 17.42 | 18.03 | 17.35 | 18.00 | 1,988,798 | +0.60(+3.45%) |
Jul 25, 2011 | 17.30 | 17.52 | 17.24 | 17.39 | 1,664,647 | -0.11(-0.60%) |
Jul 22, 2011 | 17.48 | 17.54 | 17.45 | 17.50 | 1,276,019 | +0.04(+0.21%) |
Jul 21, 2011 | 16.04 | 17.75 | 15.87 | 17.46 | 1,977,754 | -0.11(-0.64%) |
Jul 20, 2011 | 17.70 | 17.70 | 17.38 | 17.57 | 1,250,751 | -0.05(-0.26%) |
Jul 19, 2011 | 17.57 | 17.70 | 17.40 | 17.62 | 2,095,798 | +0.31(+1.78%) |
Jul 18, 2011 | 17.50 | 17.62 | 17.10 | 17.31 | 1,052,207 | -0.32(-1.83%) |
Jul 15, 2011 | 17.54 | 17.74 | 17.46 | 17.64 | 2,474,676 | +0.36(+2.09%) |
Jul 14, 2011 | 17.55 | 17.69 | 17.06 | 17.27 | 799,474 | -0.20(-1.12%) |
Jul 13, 2011 | 17.51 | 17.76 | 17.33 | 17.47 | 997,038 | +0.10(+0.56%) |
Jul 12, 2011 | 17.13 | 17.54 | 17.10 | 17.37 | 1,014,030 | +0.19(+1.09%) |
Jul 11, 2011 | 17.20 | 17.43 | 16.98 | 17.18 | 787,120 | -0.30(-1.72%) |
Jul 08, 2011 | 17.40 | 17.63 | 17.09 | 17.48 | 658,861 | -0.26(-1.48%) |
Jul 07, 2011 | 16.96 | 17.98 | 16.96 | 17.75 | 1,095,088 | +0.92(+5.44%) |
Jul 06, 2011 | 16.97 | 17.02 | 16.65 | 16.83 | 1,333,777 | -0.22(-1.28%) |
Jul 05, 2011 | 17.23 | 17.23 | 16.91 | 17.05 | 1,552,013 | -0.21(-1.22%) |