Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.68 | 11.97 | 11.47 | 11.47 | 1,804,898 | -0.41(-3.44%) |
Sep 29, 2011 | 11.80 | 11.94 | 11.54 | 11.88 | 1,195,904 | +0.32(+2.75%) |
Sep 28, 2011 | 11.84 | 12.01 | 11.54 | 11.56 | 1,084,924 | -0.28(-2.37%) |
Sep 27, 2011 | 11.88 | 12.22 | 11.78 | 11.84 | 1,369,205 | +0.26(+2.25%) |
Sep 26, 2011 | 11.49 | 11.61 | 11.23 | 11.58 | 872,504 | +0.17(+1.50%) |
Sep 23, 2011 | 11.12 | 11.42 | 11.04 | 11.41 | 1,152,307 | +0.24(+2.17%) |
Sep 22, 2011 | 11.24 | 11.51 | 10.96 | 11.17 | 1,182,757 | -0.45(-3.88%) |
Sep 21, 2011 | 12.10 | 12.20 | 11.60 | 11.62 | 1,192,813 | -0.49(-4.08%) |
Sep 20, 2011 | 12.49 | 12.49 | 12.10 | 12.11 | 1,659,070 | -0.26(-2.11%) |
Sep 19, 2011 | 12.32 | 12.55 | 12.21 | 12.37 | 1,533,921 | -0.16(-1.25%) |
Sep 16, 2011 | 12.77 | 12.82 | 12.49 | 12.53 | 2,554,058 | -0.27(-2.08%) |
Sep 15, 2011 | 12.53 | 12.85 | 12.49 | 12.80 | 1,417,888 | +0.22(+1.78%) |
Sep 14, 2011 | 12.17 | 12.75 | 12.03 | 12.57 | 2,144,185 | +0.52(+4.33%) |
Sep 13, 2011 | 12.00 | 12.18 | 11.87 | 12.05 | 1,146,503 | +0.12(+1.04%) |
Sep 12, 2011 | 11.63 | 11.96 | 11.52 | 11.93 | 1,260,647 | +0.15(+1.29%) |
Sep 09, 2011 | 11.86 | 12.03 | 11.61 | 11.78 | 1,357,208 | -0.17(-1.43%) |
Sep 08, 2011 | 11.98 | 12.16 | 11.85 | 11.95 | 901,339 | -0.15(-1.22%) |
Sep 07, 2011 | 11.93 | 12.11 | 11.81 | 12.09 | 826,907 | +0.38(+3.20%) |
Sep 06, 2011 | 11.29 | 11.77 | 11.16 | 11.72 | 1,245,690 | +0.08(+0.65%) |
Sep 02, 2011 | 11.80 | 11.95 | 11.55 | 11.64 | 983,590 | -0.38(-3.12%) |
Sep 01, 2011 | 12.18 | 12.39 | 11.91 | 12.02 | 1,806,344 | -0.14(-1.13%) |
Aug 31, 2011 | 12.05 | 12.30 | 11.97 | 12.16 | 1,463,459 | +0.19(+1.55%) |
Aug 30, 2011 | 11.80 | 12.07 | 11.76 | 11.97 | 656,954 | +0.10(+0.88%) |
Aug 29, 2011 | 11.71 | 11.89 | 11.71 | 11.87 | 1,028,577 | +0.32(+2.76%) |
Aug 26, 2011 | 11.11 | 11.60 | 10.98 | 11.55 | 1,047,726 | +0.32(+2.88%) |
Aug 25, 2011 | 11.40 | 11.40 | 11.17 | 11.23 | 1,308,102 | -0.10(-0.88%) |
Aug 24, 2011 | 11.07 | 11.33 | 10.95 | 11.33 | 1,180,286 | +0.20(+1.84%) |
Aug 23, 2011 | 10.70 | 11.12 | 10.55 | 11.12 | 874,353 | +0.43(+4.04%) |
Aug 22, 2011 | 10.82 | 11.03 | 10.62 | 10.69 | 1,301,868 | +0.14(+1.35%) |
Aug 19, 2011 | 10.51 | 10.96 | 10.48 | 10.55 | 1,210,020 | -0.13(-1.25%) |
Aug 18, 2011 | 10.85 | 10.87 | 10.57 | 10.68 | 2,045,004 | -0.51(-4.58%) |
Aug 17, 2011 | 11.20 | 11.36 | 11.08 | 11.19 | 1,192,105 | +0.03(+0.30%) |
Aug 16, 2011 | 11.44 | 11.45 | 11.02 | 11.16 | 2,113,223 | -0.39(-3.37%) |
Aug 15, 2011 | 11.68 | 11.80 | 11.43 | 11.55 | 2,258,920 | -0.06(-0.53%) |
Aug 12, 2011 | 11.14 | 11.65 | 11.13 | 11.61 | 2,139,996 | +0.57(+5.21%) |
Aug 11, 2011 | 10.57 | 11.18 | 10.45 | 11.04 | 1,398,920 | +0.47(+4.50%) |
Aug 10, 2011 | 10.72 | 10.95 | 10.49 | 10.56 | 2,817,588 | -0.47(-4.22%) |
Aug 09, 2011 | 10.34 | 11.06 | 9.677 | 11.03 | 3,321,938 | +1.15(+11.69%) |
Aug 08, 2011 | 10.50 | 10.66 | 9.867 | 9.872 | 4,139,489 | -1.01(-9.29%) |
Aug 05, 2011 | 10.84 | 11.04 | 10.48 | 10.88 | 3,297,549 | +0.22(+2.02%) |
Aug 04, 2011 | 11.22 | 11.27 | 10.64 | 10.67 | 1,812,079 | -0.70(-6.12%) |
Aug 03, 2011 | 11.26 | 11.42 | 11.04 | 11.36 | 1,352,461 | +0.09(+0.84%) |
Aug 02, 2011 | 11.53 | 11.60 | 11.25 | 11.27 | 2,186,613 | -0.38(-3.22%) |
Aug 01, 2011 | 11.81 | 11.85 | 11.44 | 11.64 | 1,302,039 | -0.02(-0.20%) |
Jul 29, 2011 | 11.66 | 11.80 | 11.50 | 11.67 | 1,449,517 | -0.12(-1.01%) |
Jul 28, 2011 | 12.14 | 12.43 | 11.76 | 11.79 | 1,874,080 | -0.37(-3.01%) |
Jul 27, 2011 | 12.55 | 12.65 | 12.08 | 12.15 | 1,750,809 | -0.51(-4.05%) |
Jul 26, 2011 | 12.83 | 12.86 | 12.64 | 12.66 | 1,297,861 | -0.19(-1.48%) |
Jul 25, 2011 | 12.51 | 12.91 | 12.47 | 12.85 | 1,465,493 | +0.20(+1.58%) |
Jul 22, 2011 | 12.61 | 12.69 | 12.52 | 12.65 | 541,982 | +0.07(+0.57%) |
Jul 21, 2011 | 12.55 | 12.65 | 12.43 | 12.58 | 661,471 | +0.09(+0.72%) |
Jul 20, 2011 | 12.50 | 12.55 | 12.33 | 12.49 | 972,622 | +0.03(+0.23%) |
Jul 19, 2011 | 12.26 | 12.48 | 12.17 | 12.46 | 631,760 | +0.31(+2.58%) |
Jul 18, 2011 | 12.25 | 12.34 | 12.06 | 12.15 | 611,006 | -0.17(-1.39%) |
Jul 15, 2011 | 12.39 | 12.39 | 12.12 | 12.32 | 762,156 | +0.02(+0.15%) |
Jul 14, 2011 | 12.63 | 12.70 | 12.28 | 12.30 | 1,115,234 | -0.29(-2.34%) |
Jul 13, 2011 | 12.79 | 12.84 | 12.58 | 12.60 | 796,008 | -0.10(-0.75%) |
Jul 12, 2011 | 12.66 | 12.78 | 12.63 | 12.69 | 820,538 | -0.03(-0.22%) |
Jul 11, 2011 | 12.86 | 12.91 | 12.66 | 12.72 | 940,781 | -0.29(-2.26%) |
Jul 08, 2011 | 12.98 | 13.02 | 12.86 | 13.02 | 1,152,429 | -0.12(-0.90%) |
Jul 07, 2011 | 13.03 | 13.18 | 13.03 | 13.13 | 1,173,145 | +0.19(+1.47%) |
Jul 06, 2011 | 12.79 | 12.98 | 12.69 | 12.94 | 1,746,311 | +0.17(+1.30%) |
Jul 05, 2011 | 12.73 | 12.82 | 12.60 | 12.78 | 1,163,325 | +0.08(+0.64%) |