Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.66 | 10.78 | 10.44 | 10.48 | 1,771,278 | -0.30(-2.79%) |
Sep 29, 2011 | 11.12 | 11.25 | 10.60 | 10.78 | 1,947,446 | -0.06(-0.58%) |
Sep 28, 2011 | 11.04 | 11.04 | 10.73 | 10.85 | 2,044,841 | -0.16(-1.44%) |
Sep 27, 2011 | 11.56 | 11.56 | 10.89 | 11.00 | 1,650,428 | -0.36(-3.21%) |
Sep 26, 2011 | 11.14 | 11.38 | 10.94 | 11.37 | 1,607,851 | +0.35(+3.17%) |
Sep 23, 2011 | 10.72 | 11.06 | 10.71 | 11.02 | 1,044,881 | +0.30(+2.81%) |
Sep 22, 2011 | 10.39 | 10.97 | 10.39 | 10.72 | 1,773,525 | +0.05(+0.45%) |
Sep 21, 2011 | 10.93 | 11.12 | 10.67 | 10.67 | 1,754,793 | -0.25(-2.25%) |
Sep 20, 2011 | 11.38 | 11.49 | 10.90 | 10.92 | 1,265,409 | -0.41(-3.64%) |
Sep 19, 2011 | 11.17 | 11.40 | 11.06 | 11.33 | 1,166,839 | -0.07(-0.63%) |
Sep 16, 2011 | 11.39 | 11.60 | 11.29 | 11.40 | 1,693,021 | +0.03(+0.28%) |
Sep 15, 2011 | 11.32 | 11.46 | 11.23 | 11.37 | 895,524 | +0.13(+1.20%) |
Sep 14, 2011 | 11.04 | 11.40 | 10.93 | 11.23 | 1,083,969 | +0.32(+2.98%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.67 | 10.91 | 1,246,810 | +0.12(+1.10%) |
Sep 12, 2011 | 10.39 | 10.81 | 10.36 | 10.79 | 1,230,877 | +0.25(+2.41%) |
Sep 09, 2011 | 10.84 | 10.88 | 10.35 | 10.54 | 1,964,827 | -0.47(-4.30%) |
Sep 08, 2011 | 11.01 | 11.19 | 10.87 | 11.01 | 1,139,754 | -0.06(-0.57%) |
Sep 07, 2011 | 10.92 | 11.14 | 10.73 | 11.07 | 1,510,091 | +0.24(+2.26%) |
Sep 06, 2011 | 10.42 | 10.85 | 10.40 | 10.83 | 1,387,035 | +0.07(+0.66%) |
Sep 02, 2011 | 10.85 | 10.99 | 10.73 | 10.76 | 1,093,665 | -0.34(-3.05%) |
Sep 01, 2011 | 11.34 | 11.51 | 11.02 | 11.10 | 2,353,442 | -0.17(-1.54%) |
Aug 31, 2011 | 11.21 | 11.36 | 11.06 | 11.27 | 1,836,865 | +0.14(+1.27%) |
Aug 30, 2011 | 11.01 | 11.21 | 10.96 | 11.13 | 1,542,928 | +0.05(+0.43%) |
Aug 29, 2011 | 10.71 | 11.08 | 10.71 | 11.08 | 1,042,128 | +0.47(+4.46%) |
Aug 26, 2011 | 10.27 | 10.65 | 10.19 | 10.61 | 1,397,194 | +0.29(+2.83%) |
Aug 25, 2011 | 10.85 | 10.93 | 10.27 | 10.32 | 1,558,397 | -0.47(-4.38%) |
Aug 24, 2011 | 10.69 | 10.83 | 10.51 | 10.79 | 993,066 | +0.09(+0.88%) |
Aug 23, 2011 | 10.38 | 10.70 | 10.25 | 10.69 | 2,543,665 | +0.39(+3.83%) |
Aug 22, 2011 | 10.62 | 10.69 | 10.15 | 10.30 | 1,984,844 | -0.03(-0.30%) |
Aug 19, 2011 | 10.17 | 10.75 | 10.10 | 10.33 | 1,375,800 | +0.01(+0.08%) |
Aug 18, 2011 | 10.95 | 11.21 | 10.22 | 10.32 | 1,455,473 | -1.01(-8.90%) |
Aug 17, 2011 | 11.30 | 11.37 | 11.10 | 11.33 | 854,967 | +0.13(+1.20%) |
Aug 16, 2011 | 11.30 | 11.49 | 11.11 | 11.20 | 894,211 | -0.15(-1.32%) |
Aug 15, 2011 | 11.48 | 11.55 | 11.14 | 11.35 | 1,683,902 | -0.07(-0.62%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.20 | 11.42 | 835,246 | +0.05(+0.42%) |
Aug 11, 2011 | 10.90 | 11.50 | 10.90 | 11.37 | 1,409,702 | +0.55(+5.10%) |
Aug 10, 2011 | 10.88 | 11.29 | 10.80 | 10.82 | 1,548,480 | -0.27(-2.45%) |
Aug 09, 2011 | 11.02 | 11.11 | 10.43 | 11.09 | 2,791,742 | +0.41(+3.80%) |
Aug 08, 2011 | 11.17 | 11.80 | 10.69 | 10.69 | 2,903,235 | -1.18(-9.96%) |
Aug 05, 2011 | 11.94 | 12.18 | 11.59 | 11.87 | 1,904,984 | +0.05(+0.40%) |
Aug 04, 2011 | 12.21 | 12.30 | 11.81 | 11.82 | 1,595,607 | -0.61(-4.88%) |
Aug 03, 2011 | 12.05 | 12.48 | 11.90 | 12.43 | 2,141,745 | +0.31(+2.54%) |
Aug 02, 2011 | 11.68 | 12.37 | 11.63 | 12.12 | 5,044,631 | -0.98(-7.49%) |
Aug 01, 2011 | 13.14 | 13.18 | 12.96 | 13.10 | 1,212,749 | +0.08(+0.64%) |
Jul 29, 2011 | 12.97 | 13.12 | 12.81 | 13.02 | 685,213 | -0.02(-0.12%) |
Jul 28, 2011 | 13.18 | 13.30 | 13.03 | 13.03 | 591,995 | -0.17(-1.25%) |
Jul 27, 2011 | 13.54 | 13.59 | 13.13 | 13.20 | 1,281,945 | -0.50(-3.63%) |
Jul 26, 2011 | 13.81 | 13.84 | 13.63 | 13.70 | 594,673 | -0.09(-0.63%) |
Jul 25, 2011 | 13.75 | 13.91 | 13.67 | 13.78 | 374,363 | -0.08(-0.57%) |
Jul 22, 2011 | 13.88 | 14.00 | 13.83 | 13.86 | 550,697 | -0.02(-0.11%) |
Jul 21, 2011 | 13.99 | 13.99 | 13.76 | 13.88 | 1,069,569 | -0.12(-0.84%) |
Jul 20, 2011 | 14.20 | 14.20 | 13.92 | 14.00 | 394,166 | -0.24(-1.66%) |
Jul 19, 2011 | 14.18 | 14.26 | 14.00 | 14.23 | 692,669 | +0.21(+1.52%) |
Jul 18, 2011 | 14.09 | 14.24 | 13.95 | 14.02 | 417,106 | -0.13(-0.95%) |
Jul 15, 2011 | 14.23 | 14.36 | 14.01 | 14.15 | 600,318 | -0.04(-0.28%) |
Jul 14, 2011 | 14.41 | 14.46 | 14.00 | 14.19 | 611,478 | -0.16(-1.10%) |
Jul 13, 2011 | 14.22 | 14.44 | 14.20 | 14.35 | 440,029 | +0.17(+1.17%) |
Jul 12, 2011 | 14.22 | 14.35 | 14.15 | 14.19 | 457,476 | -0.06(-0.44%) |
Jul 11, 2011 | 14.22 | 14.50 | 14.04 | 14.25 | 704,911 | -0.16(-1.09%) |
Jul 08, 2011 | 14.17 | 14.47 | 14.02 | 14.41 | 822,997 | +0.02(+0.16%) |
Jul 07, 2011 | 14.41 | 14.48 | 14.19 | 14.38 | 704,795 | +0.02(+0.11%) |
Jul 06, 2011 | 14.29 | 14.45 | 14.19 | 14.37 | 782,052 | +0.02(+0.16%) |
Jul 05, 2011 | 14.22 | 14.41 | 13.93 | 14.34 | 1,016,984 | +0.12(+0.83%) |