Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.93 | 13.09 | 12.83 | 12.85 | 2,047,572 | -0.82(-6.02%) |
Sep 29, 2011 | 13.70 | 13.84 | 13.46 | 13.67 | 2,642,701 | +0.77(+6.00%) |
Sep 28, 2011 | 13.33 | 13.41 | 12.90 | 12.90 | 1,752,320 | -0.34(-2.54%) |
Sep 27, 2011 | 13.38 | 13.53 | 13.17 | 13.23 | 3,586,683 | +0.32(+2.50%) |
Sep 26, 2011 | 12.59 | 12.93 | 12.47 | 12.91 | 2,565,040 | +0.77(+6.31%) |
Sep 23, 2011 | 11.67 | 12.17 | 11.64 | 12.15 | 2,491,307 | +0.06(+0.53%) |
Sep 22, 2011 | 12.02 | 12.14 | 11.83 | 12.08 | 3,653,933 | -0.52(-4.15%) |
Sep 21, 2011 | 12.80 | 12.95 | 12.57 | 12.60 | 3,978,794 | -0.14(-1.12%) |
Sep 20, 2011 | 12.87 | 12.98 | 12.68 | 12.75 | 1,641,249 | +0.01(+0.06%) |
Sep 19, 2011 | 12.57 | 12.83 | 12.47 | 12.74 | 1,717,262 | -0.22(-1.71%) |
Sep 16, 2011 | 13.08 | 13.23 | 12.85 | 12.96 | 2,784,182 | -0.27(-2.06%) |
Sep 15, 2011 | 13.24 | 13.30 | 13.10 | 13.23 | 1,923,513 | +0.24(+1.82%) |
Sep 14, 2011 | 12.73 | 13.12 | 12.49 | 13.00 | 2,768,163 | +0.27(+2.14%) |
Sep 13, 2011 | 12.15 | 12.80 | 12.26 | 12.73 | 7,696,170 | +0.57(+4.71%) |
Sep 12, 2011 | 11.89 | 12.16 | 11.83 | 12.15 | 4,321,751 | -0.19(-1.51%) |
Sep 09, 2011 | 12.45 | 12.64 | 12.29 | 12.34 | 4,918,444 | -0.77(-5.90%) |
Sep 08, 2011 | 13.12 | 13.37 | 13.09 | 13.11 | 2,271,516 | -0.22(-1.66%) |
Sep 07, 2011 | 13.04 | 13.34 | 13.00 | 13.33 | 3,737,385 | +0.33(+2.53%) |
Sep 06, 2011 | 13.01 | 13.13 | 12.75 | 13.00 | 3,281,694 | -1.06(-7.54%) |
Sep 02, 2011 | 14.16 | 14.26 | 14.04 | 14.06 | 1,582,050 | -0.67(-4.57%) |
Sep 01, 2011 | 14.80 | 15.00 | 14.64 | 14.74 | 2,300,305 | -0.42(-2.79%) |
Aug 31, 2011 | 15.02 | 15.32 | 15.00 | 15.16 | 2,795,779 | +0.44(+2.97%) |
Aug 30, 2011 | 14.51 | 14.73 | 14.41 | 14.72 | 2,957,499 | +0.04(+0.24%) |
Aug 29, 2011 | 14.59 | 14.69 | 14.54 | 14.69 | 942,425 | +0.32(+2.19%) |
Aug 26, 2011 | 13.99 | 14.41 | 13.83 | 14.37 | 1,293,290 | +0.26(+1.88%) |
Aug 25, 2011 | 14.44 | 14.54 | 14.04 | 14.11 | 1,530,483 | -0.30(-2.09%) |
Aug 24, 2011 | 14.17 | 14.46 | 14.13 | 14.41 | 1,464,674 | +0.10(+0.70%) |
Aug 23, 2011 | 13.94 | 14.31 | 13.82 | 14.31 | 2,868,143 | +0.50(+3.63%) |
Aug 22, 2011 | 14.21 | 14.21 | 13.80 | 13.81 | 1,984,263 | +0.24(+1.80%) |
Aug 19, 2011 | 13.66 | 14.03 | 13.53 | 13.56 | 2,472,654 | -0.24(-1.76%) |
Aug 18, 2011 | 14.12 | 14.16 | 13.65 | 13.81 | 4,004,676 | -1.01(-6.81%) |
Aug 17, 2011 | 14.99 | 15.11 | 14.74 | 14.82 | 1,938,437 | -0.12(-0.81%) |
Aug 16, 2011 | 15.08 | 15.25 | 14.86 | 14.94 | 2,939,139 | -0.38(-2.48%) |
Aug 15, 2011 | 15.13 | 15.35 | 15.12 | 15.32 | 1,446,398 | +0.52(+3.53%) |
Aug 12, 2011 | 14.76 | 14.92 | 14.51 | 14.79 | 1,716,698 | +0.18(+1.22%) |
Aug 11, 2011 | 13.57 | 14.77 | 13.57 | 14.62 | 3,725,791 | +0.81(+5.86%) |
Aug 10, 2011 | 14.44 | 14.46 | 13.80 | 13.81 | 6,577,767 | -1.34(-8.84%) |
Aug 09, 2011 | 14.96 | 15.15 | 14.25 | 15.15 | 4,525,015 | +0.84(+5.86%) |
Aug 08, 2011 | 14.96 | 15.15 | 14.29 | 14.31 | 5,278,045 | -1.48(-9.39%) |
Aug 05, 2011 | 15.78 | 15.98 | 15.15 | 15.79 | 5,771,547 | +0.32(+2.08%) |
Aug 04, 2011 | 15.96 | 16.05 | 15.44 | 15.47 | 3,855,674 | -1.30(-7.73%) |
Aug 03, 2011 | 16.81 | 16.82 | 16.42 | 16.76 | 1,997,847 | +0.01(+0.04%) |
Aug 02, 2011 | 17.02 | 17.16 | 16.74 | 16.76 | 1,625,644 | -0.57(-3.31%) |
Aug 01, 2011 | 17.97 | 18.00 | 17.20 | 17.33 | 1,742,574 | -0.41(-2.30%) |
Jul 29, 2011 | 17.67 | 17.99 | 17.57 | 17.74 | 1,281,785 | +0.04(+0.24%) |
Jul 28, 2011 | 17.71 | 17.93 | 17.66 | 17.69 | 1,104,464 | -0.19(-1.04%) |
Jul 27, 2011 | 18.19 | 18.21 | 17.87 | 17.88 | 2,344,279 | -0.39(-2.16%) |
Jul 26, 2011 | 18.20 | 18.38 | 18.14 | 18.27 | 2,717,879 | +0.17(+0.95%) |
Jul 25, 2011 | 18.21 | 18.25 | 18.08 | 18.10 | 1,355,673 | -0.22(-1.21%) |
Jul 22, 2011 | 18.31 | 18.35 | 18.28 | 18.33 | 1,566,143 | -0.05(-0.27%) |
Jul 21, 2011 | 18.14 | 18.45 | 18.04 | 18.38 | 2,408,408 | +0.84(+4.78%) |
Jul 20, 2011 | 17.31 | 17.56 | 17.25 | 17.54 | 2,352,996 | +0.42(+2.43%) |
Jul 19, 2011 | 16.96 | 17.22 | 16.94 | 17.12 | 2,833,943 | -0.26(-1.48%) |
Jul 18, 2011 | 17.48 | 17.63 | 17.29 | 17.38 | 2,126,216 | -0.29(-1.66%) |
Jul 15, 2011 | 17.77 | 17.77 | 17.50 | 17.67 | 4,467,101 | +0.35(+2.03%) |
Jul 14, 2011 | 17.54 | 17.59 | 17.25 | 17.32 | 2,524,253 | -0.09(-0.49%) |
Jul 13, 2011 | 17.23 | 17.61 | 17.19 | 17.41 | 1,244,205 | +0.37(+2.19%) |
Jul 12, 2011 | 17.13 | 17.26 | 17.01 | 17.04 | 1,734,028 | -0.27(-1.57%) |
Jul 11, 2011 | 17.49 | 17.63 | 17.25 | 17.31 | 2,936,672 | -0.89(-4.88%) |
Jul 08, 2011 | 18.07 | 18.21 | 18.07 | 18.20 | 3,673,097 | -0.05(-0.27%) |
Jul 07, 2011 | 18.13 | 18.32 | 18.10 | 18.25 | 1,413,842 | +0.24(+1.35%) |
Jul 06, 2011 | 18.02 | 18.09 | 17.92 | 18.00 | 996,147 | -0.19(-1.06%) |
Jul 05, 2011 | 18.24 | 18.28 | 18.11 | 18.20 | 2,317,687 | -0.24(-1.28%) |