Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.33 | 12.47 | 12.09 | 12.11 | 1,692,469 | -0.38(-3.07%) |
Sep 29, 2011 | 12.56 | 12.68 | 12.28 | 12.49 | 1,198,473 | +0.14(+1.16%) |
Sep 28, 2011 | 12.94 | 12.94 | 12.32 | 12.35 | 1,785,299 | -0.56(-4.33%) |
Sep 27, 2011 | 12.97 | 13.17 | 12.79 | 12.91 | 1,318,412 | +0.15(+1.17%) |
Sep 26, 2011 | 12.61 | 12.78 | 12.43 | 12.76 | 789,951 | +0.24(+1.92%) |
Sep 23, 2011 | 12.44 | 12.63 | 12.40 | 12.52 | 1,450,596 | +0.06(+0.47%) |
Sep 22, 2011 | 12.56 | 12.98 | 12.31 | 12.46 | 2,157,912 | -0.51(-3.91%) |
Sep 21, 2011 | 13.68 | 13.75 | 12.96 | 12.96 | 1,720,171 | -0.73(-5.36%) |
Sep 20, 2011 | 13.82 | 13.98 | 13.70 | 13.70 | 908,099 | -0.06(-0.43%) |
Sep 19, 2011 | 13.69 | 13.93 | 13.69 | 13.76 | 1,246,930 | -0.25(-1.81%) |
Sep 16, 2011 | 13.98 | 14.04 | 13.71 | 14.01 | 1,910,154 | +0.08(+0.56%) |
Sep 15, 2011 | 13.69 | 13.94 | 13.63 | 13.93 | 1,438,942 | +0.35(+2.58%) |
Sep 14, 2011 | 13.52 | 13.70 | 13.26 | 13.58 | 1,302,137 | +0.12(+0.92%) |
Sep 13, 2011 | 13.44 | 13.57 | 13.32 | 13.46 | 1,673,816 | +0.02(+0.15%) |
Sep 12, 2011 | 13.17 | 13.50 | 13.14 | 13.44 | 1,309,228 | +0.06(+0.48%) |
Sep 09, 2011 | 13.80 | 13.90 | 13.28 | 13.37 | 1,572,376 | -0.57(-4.12%) |
Sep 08, 2011 | 13.99 | 14.14 | 13.83 | 13.95 | 893,238 | -0.09(-0.64%) |
Sep 07, 2011 | 13.67 | 14.05 | 13.50 | 14.04 | 1,454,129 | +0.54(+4.02%) |
Sep 06, 2011 | 13.10 | 13.61 | 13.10 | 13.50 | 1,619,192 | +0.05(+0.38%) |
Sep 02, 2011 | 13.45 | 13.76 | 13.44 | 13.45 | 1,801,823 | -0.28(-2.07%) |
Sep 01, 2011 | 13.88 | 13.99 | 13.66 | 13.73 | 1,838,346 | -0.15(-1.07%) |
Aug 31, 2011 | 13.69 | 13.90 | 13.51 | 13.88 | 1,602,278 | +0.26(+1.90%) |
Aug 30, 2011 | 13.36 | 13.67 | 13.16 | 13.62 | 1,685,824 | +0.21(+1.59%) |
Aug 29, 2011 | 13.34 | 13.41 | 13.23 | 13.41 | 1,415,828 | +0.22(+1.66%) |
Aug 26, 2011 | 13.06 | 13.20 | 12.74 | 13.19 | 1,569,330 | -0.01(-0.10%) |
Aug 25, 2011 | 13.43 | 13.55 | 12.91 | 13.20 | 1,924,384 | -0.13(-0.97%) |
Aug 24, 2011 | 13.07 | 13.38 | 12.95 | 13.33 | 1,088,707 | +0.26(+2.03%) |
Aug 23, 2011 | 12.62 | 13.06 | 12.43 | 13.06 | 1,178,973 | +0.47(+3.74%) |
Aug 22, 2011 | 12.79 | 12.79 | 12.36 | 12.59 | 1,229,171 | +0.11(+0.88%) |
Aug 19, 2011 | 12.55 | 12.93 | 12.39 | 12.48 | 1,468,782 | -0.25(-1.93%) |
Aug 18, 2011 | 13.15 | 13.32 | 12.63 | 12.73 | 2,068,098 | -0.73(-5.42%) |
Aug 17, 2011 | 13.69 | 13.74 | 13.32 | 13.46 | 1,027,721 | -0.09(-0.67%) |
Aug 16, 2011 | 13.48 | 13.63 | 13.32 | 13.55 | 1,370,310 | -0.09(-0.66%) |
Aug 15, 2011 | 13.08 | 13.66 | 13.03 | 13.64 | 1,707,263 | +0.63(+4.81%) |
Aug 12, 2011 | 13.05 | 13.26 | 12.76 | 13.01 | 1,831,384 | +0.09(+0.70%) |
Aug 11, 2011 | 12.25 | 13.21 | 12.17 | 12.92 | 2,430,945 | +0.74(+6.04%) |
Aug 10, 2011 | 12.39 | 12.87 | 12.12 | 12.19 | 2,618,953 | -0.49(-3.87%) |
Aug 09, 2011 | 12.19 | 12.68 | 11.50 | 12.68 | 4,672,114 | +1.16(+10.09%) |
Aug 08, 2011 | 12.19 | 12.39 | 11.50 | 11.52 | 3,090,125 | -1.05(-8.37%) |
Aug 05, 2011 | 12.90 | 12.92 | 12.32 | 12.57 | 2,331,945 | -0.22(-1.72%) |
Aug 04, 2011 | 13.41 | 13.53 | 12.77 | 12.79 | 2,331,332 | -0.77(-5.71%) |
Aug 03, 2011 | 13.48 | 13.61 | 13.12 | 13.56 | 2,126,165 | +0.08(+0.62%) |
Aug 02, 2011 | 13.72 | 13.79 | 13.47 | 13.48 | 1,832,278 | -0.33(-2.38%) |
Aug 01, 2011 | 13.87 | 13.96 | 13.63 | 13.81 | 2,074,761 | +0.08(+0.61%) |
Jul 29, 2011 | 13.62 | 13.80 | 13.53 | 13.72 | 1,211,907 | -0.02(-0.14%) |
Jul 28, 2011 | 13.73 | 13.94 | 13.64 | 13.74 | 647,486 | -0.03(-0.19%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.76 | 13.77 | 1,071,818 | -0.45(-3.18%) |
Jul 26, 2011 | 14.23 | 14.30 | 14.10 | 14.22 | 764,322 | -0.03(-0.23%) |
Jul 25, 2011 | 14.19 | 14.34 | 14.13 | 14.25 | 649,613 | -0.07(-0.50%) |
Jul 22, 2011 | 14.36 | 14.36 | 14.30 | 14.32 | 786,602 | +0.08(+0.54%) |
Jul 21, 2011 | 14.35 | 14.49 | 14.19 | 14.25 | 1,031,168 | -0.05(-0.36%) |
Jul 20, 2011 | 14.25 | 14.32 | 14.12 | 14.30 | 411,253 | +0.10(+0.68%) |
Jul 19, 2011 | 13.94 | 14.20 | 13.92 | 14.20 | 641,986 | +0.35(+2.52%) |
Jul 18, 2011 | 14.01 | 14.06 | 13.80 | 13.85 | 857,516 | -0.21(-1.47%) |
Jul 15, 2011 | 13.77 | 14.06 | 13.76 | 14.06 | 859,449 | +0.32(+2.30%) |
Jul 14, 2011 | 13.83 | 13.85 | 13.68 | 13.74 | 1,062,669 | -0.04(-0.28%) |
Jul 13, 2011 | 14.02 | 14.04 | 13.73 | 13.78 | 929,693 | -0.15(-1.07%) |
Jul 12, 2011 | 13.97 | 14.20 | 13.88 | 13.93 | 1,538,819 | -0.08(-0.60%) |
Jul 11, 2011 | 14.08 | 14.18 | 13.94 | 14.01 | 992,903 | -0.21(-1.45%) |
Jul 08, 2011 | 14.18 | 14.27 | 14.09 | 14.22 | 766,373 | -0.09(-0.63%) |
Jul 07, 2011 | 14.30 | 14.47 | 14.26 | 14.31 | 888,848 | +0.11(+0.77%) |
Jul 06, 2011 | 14.17 | 14.34 | 14.16 | 14.20 | 1,935,712 | +0.04(+0.27%) |
Jul 05, 2011 | 13.99 | 14.21 | 13.97 | 14.16 | 743,261 | +0.16(+1.15%) |