Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.25 | 11.25 | 10.74 | 10.79 | 3,849,919 | -0.64(-5.58%) |
Sep 29, 2011 | 11.65 | 11.76 | 11.18 | 11.43 | 3,202,979 | +0.12(+1.07%) |
Sep 28, 2011 | 11.90 | 11.94 | 11.26 | 11.31 | 2,323,083 | -0.56(-4.74%) |
Sep 27, 2011 | 11.51 | 12.44 | 11.35 | 11.87 | 5,049,713 | +0.66(+5.84%) |
Sep 26, 2011 | 11.22 | 11.25 | 10.68 | 11.22 | 3,338,766 | +0.15(+1.33%) |
Sep 23, 2011 | 10.78 | 11.27 | 10.76 | 11.07 | 2,603,468 | +0.24(+2.24%) |
Sep 22, 2011 | 11.03 | 11.42 | 10.68 | 10.83 | 5,874,960 | -0.57(-4.98%) |
Sep 21, 2011 | 11.74 | 11.89 | 11.39 | 11.40 | 3,161,287 | -0.43(-3.67%) |
Sep 20, 2011 | 12.41 | 12.52 | 11.80 | 11.83 | 2,679,028 | -0.46(-3.70%) |
Sep 19, 2011 | 12.47 | 12.47 | 11.97 | 12.28 | 2,542,892 | -0.38(-3.01%) |
Sep 16, 2011 | 12.85 | 12.95 | 12.52 | 12.67 | 2,056,306 | -0.10(-0.77%) |
Sep 15, 2011 | 12.56 | 12.79 | 12.40 | 12.76 | 2,859,290 | +0.37(+2.96%) |
Sep 14, 2011 | 12.36 | 12.56 | 12.09 | 12.40 | 3,140,502 | +0.11(+0.93%) |
Sep 13, 2011 | 12.32 | 12.43 | 12.10 | 12.28 | 3,598,617 | +0.09(+0.74%) |
Sep 12, 2011 | 12.11 | 12.37 | 11.85 | 12.19 | 1,390,175 | -0.10(-0.80%) |
Sep 09, 2011 | 12.39 | 12.69 | 12.16 | 12.29 | 3,011,576 | -0.36(-2.87%) |
Sep 08, 2011 | 12.64 | 12.83 | 12.59 | 12.65 | 3,090,286 | -0.12(-0.93%) |
Sep 07, 2011 | 12.32 | 12.86 | 12.32 | 12.77 | 4,744,738 | +0.69(+5.67%) |
Sep 06, 2011 | 12.00 | 12.17 | 11.93 | 12.08 | 2,975,220 | -0.39(-3.14%) |
Sep 02, 2011 | 12.63 | 12.69 | 12.31 | 12.48 | 2,156,167 | -0.48(-3.73%) |
Sep 01, 2011 | 13.52 | 13.67 | 12.94 | 12.96 | 1,859,274 | -0.53(-3.92%) |
Aug 31, 2011 | 13.54 | 13.84 | 13.33 | 13.49 | 2,462,019 | +0.10(+0.78%) |
Aug 30, 2011 | 13.08 | 13.49 | 13.02 | 13.38 | 2,697,466 | +0.24(+1.84%) |
Aug 29, 2011 | 12.60 | 13.23 | 12.51 | 13.14 | 2,299,091 | +0.81(+6.56%) |
Aug 26, 2011 | 11.61 | 12.52 | 11.49 | 12.33 | 5,806,854 | +0.73(+6.25%) |
Aug 25, 2011 | 12.33 | 12.69 | 11.58 | 11.61 | 8,572,431 | -0.64(-5.23%) |
Aug 24, 2011 | 12.18 | 12.41 | 12.01 | 12.25 | 2,554,011 | +0.01(+0.12%) |
Aug 23, 2011 | 12.02 | 12.23 | 11.79 | 12.23 | 2,607,739 | +0.32(+2.71%) |
Aug 22, 2011 | 12.20 | 12.30 | 11.84 | 11.91 | 1,971,982 | +0.04(+0.36%) |
Aug 19, 2011 | 11.60 | 12.23 | 11.60 | 11.87 | 4,540,515 | +0.10(+0.87%) |
Aug 18, 2011 | 12.54 | 12.68 | 11.62 | 11.77 | 4,563,683 | -1.22(-9.42%) |
Aug 17, 2011 | 13.37 | 13.49 | 12.85 | 12.99 | 2,118,453 | -0.25(-1.88%) |
Aug 16, 2011 | 13.40 | 13.56 | 13.18 | 13.24 | 1,929,629 | -0.36(-2.63%) |
Aug 15, 2011 | 13.57 | 13.76 | 13.39 | 13.60 | 1,959,422 | +0.20(+1.50%) |
Aug 12, 2011 | 13.33 | 13.65 | 13.22 | 13.40 | 2,542,986 | +0.15(+1.15%) |
Aug 11, 2011 | 12.62 | 13.45 | 12.41 | 13.24 | 2,656,580 | +0.71(+5.69%) |
Aug 10, 2011 | 12.95 | 13.11 | 12.51 | 12.53 | 2,638,419 | -0.79(-5.94%) |
Aug 09, 2011 | 12.97 | 13.33 | 12.45 | 13.32 | 3,277,550 | +0.70(+5.58%) |
Aug 08, 2011 | 12.97 | 13.13 | 12.58 | 12.62 | 7,191,190 | -0.87(-6.45%) |
Aug 05, 2011 | 13.95 | 14.08 | 13.06 | 13.49 | 6,312,340 | -0.29(-2.12%) |
Aug 04, 2011 | 14.29 | 14.79 | 13.78 | 13.78 | 6,253,040 | -0.74(-5.08%) |
Aug 03, 2011 | 15.80 | 15.81 | 14.25 | 14.52 | 12,598,877 | -2.26(-13.49%) |
Aug 02, 2011 | 17.60 | 17.73 | 16.76 | 16.78 | 2,930,749 | -0.96(-5.40%) |
Aug 01, 2011 | 18.06 | 18.12 | 17.61 | 17.74 | 2,249,538 | -0.10(-0.56%) |
Jul 29, 2011 | 17.66 | 17.98 | 17.56 | 17.84 | 1,878,443 | -0.03(-0.16%) |
Jul 28, 2011 | 18.12 | 18.21 | 17.85 | 17.87 | 2,588,612 | -0.25(-1.40%) |
Jul 27, 2011 | 18.80 | 18.80 | 18.10 | 18.12 | 2,682,400 | -0.82(-4.33%) |
Jul 26, 2011 | 19.59 | 19.59 | 18.86 | 18.94 | 1,733,933 | -0.73(-3.71%) |
Jul 25, 2011 | 19.40 | 19.86 | 19.40 | 19.67 | 694,576 | -0.05(-0.28%) |
Jul 22, 2011 | 19.62 | 19.78 | 19.61 | 19.73 | 917,361 | +0.15(+0.76%) |
Jul 21, 2011 | 19.62 | 19.81 | 19.44 | 19.58 | 1,006,889 | +0.03(+0.15%) |
Jul 20, 2011 | 19.44 | 19.72 | 19.25 | 19.55 | 1,226,878 | +0.17(+0.89%) |
Jul 19, 2011 | 19.16 | 19.48 | 19.08 | 19.38 | 810,165 | +0.43(+2.27%) |
Jul 18, 2011 | 19.19 | 19.23 | 18.83 | 18.95 | 1,571,878 | -0.27(-1.41%) |
Jul 15, 2011 | 19.24 | 19.31 | 19.00 | 19.22 | 1,695,215 | +0.08(+0.42%) |
Jul 14, 2011 | 19.62 | 19.78 | 19.11 | 19.14 | 1,396,302 | -0.42(-2.13%) |
Jul 13, 2011 | 19.60 | 19.85 | 19.49 | 19.55 | 1,128,480 | +0.11(+0.57%) |
Jul 12, 2011 | 19.60 | 19.77 | 19.41 | 19.44 | 1,631,546 | -0.25(-1.25%) |
Jul 11, 2011 | 19.89 | 20.00 | 19.53 | 19.69 | 1,235,769 | -0.49(-2.44%) |
Jul 08, 2011 | 19.97 | 20.18 | 19.86 | 20.18 | 865,003 | -0.11(-0.54%) |
Jul 07, 2011 | 20.26 | 20.42 | 20.23 | 20.29 | 1,521,089 | +0.20(+1.00%) |
Jul 06, 2011 | 19.97 | 20.16 | 19.89 | 20.09 | 1,516,897 | +0.04(+0.21%) |
Jul 05, 2011 | 20.24 | 20.24 | 20.01 | 20.05 | 708,347 | -0.16(-0.77%) |