Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.580 | 9.855 | 9.451 | 9.543 | 1,260,256 | -0.18(-1.89%) |
Sep 29, 2011 | 10.06 | 10.22 | 9.644 | 9.726 | 1,470,446 | +0.06(+0.57%) |
Sep 28, 2011 | 10.08 | 10.08 | 9.671 | 9.671 | 1,857,634 | -0.33(-3.30%) |
Sep 27, 2011 | 10.14 | 10.50 | 9.937 | 10.00 | 2,423,135 | +0.13(+1.30%) |
Sep 26, 2011 | 9.754 | 9.901 | 9.543 | 9.873 | 918,632 | +0.21(+2.18%) |
Sep 23, 2011 | 9.772 | 10.09 | 9.644 | 9.662 | 5,391,315 | -0.21(-2.14%) |
Sep 22, 2011 | 9.937 | 9.937 | 9.515 | 9.873 | 3,356,293 | -0.60(-5.70%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.33 | 10.47 | 2,194,924 | -0.32(-2.98%) |
Sep 20, 2011 | 10.97 | 11.20 | 10.77 | 10.79 | 1,748,763 | -0.17(-1.51%) |
Sep 19, 2011 | 10.86 | 11.08 | 10.41 | 10.96 | 2,157,874 | -0.17(-1.57%) |
Sep 16, 2011 | 10.98 | 11.14 | 10.73 | 11.13 | 2,377,691 | +0.14(+1.25%) |
Sep 15, 2011 | 10.58 | 11.01 | 10.49 | 10.99 | 3,378,215 | +0.55(+5.27%) |
Sep 14, 2011 | 10.24 | 10.63 | 9.928 | 10.44 | 1,992,021 | +0.27(+2.61%) |
Sep 13, 2011 | 9.882 | 10.31 | 9.616 | 10.18 | 1,852,460 | +0.30(+3.07%) |
Sep 12, 2011 | 9.882 | 9.928 | 9.561 | 9.873 | 929,852 | -0.10(-1.01%) |
Sep 09, 2011 | 10.37 | 10.37 | 9.873 | 9.974 | 1,493,715 | -0.29(-2.86%) |
Sep 08, 2011 | 10.66 | 10.73 | 10.19 | 10.27 | 1,095,664 | -0.39(-3.62%) |
Sep 07, 2011 | 10.11 | 10.74 | 10.11 | 10.65 | 1,454,739 | +0.55(+5.45%) |
Sep 06, 2011 | 10.19 | 10.26 | 9.846 | 10.10 | 1,631,300 | -0.49(-4.59%) |
Sep 02, 2011 | 10.95 | 11.02 | 10.51 | 10.59 | 1,557,608 | -0.69(-6.10%) |
Sep 01, 2011 | 11.73 | 11.76 | 11.24 | 11.28 | 1,481,247 | -0.47(-3.98%) |
Aug 31, 2011 | 11.57 | 11.91 | 11.54 | 11.75 | 1,876,949 | +0.28(+2.40%) |
Aug 30, 2011 | 11.49 | 11.51 | 11.23 | 11.47 | 1,133,261 | -0.03(-0.24%) |
Aug 29, 2011 | 11.38 | 11.74 | 11.26 | 11.50 | 1,284,628 | +0.39(+3.47%) |
Aug 26, 2011 | 10.52 | 11.18 | 10.51 | 11.11 | 1,417,817 | +0.46(+4.31%) |
Aug 25, 2011 | 10.83 | 11.00 | 10.54 | 10.65 | 2,994,398 | -0.06(-0.51%) |
Aug 24, 2011 | 10.52 | 10.71 | 10.42 | 10.71 | 1,869,904 | +0.21(+2.01%) |
Aug 23, 2011 | 10.10 | 10.52 | 10.10 | 10.50 | 3,817,648 | +0.44(+4.38%) |
Aug 22, 2011 | 10.45 | 10.54 | 10.00 | 10.06 | 4,548,653 | -0.11(-1.08%) |
Aug 19, 2011 | 9.690 | 10.31 | 9.690 | 10.17 | 3,484,627 | +0.19(+1.93%) |
Aug 18, 2011 | 10.09 | 10.12 | 9.736 | 9.974 | 2,227,995 | -0.50(-4.82%) |
Aug 17, 2011 | 10.23 | 10.57 | 10.19 | 10.48 | 2,240,639 | +0.35(+3.44%) |
Aug 16, 2011 | 10.09 | 10.28 | 10.02 | 10.13 | 1,494,120 | -0.05(-0.45%) |
Aug 15, 2011 | 10.39 | 10.46 | 10.09 | 10.18 | 2,462,822 | +0.04(+0.36%) |
Aug 12, 2011 | 10.21 | 10.46 | 10.00 | 10.14 | 2,526,777 | +0.04(+0.36%) |
Aug 11, 2011 | 9.671 | 10.52 | 9.240 | 10.10 | 2,721,128 | +0.35(+3.57%) |
Aug 10, 2011 | 10.74 | 10.86 | 9.754 | 9.754 | 3,406,176 | -1.15(-10.52%) |
Aug 09, 2011 | 10.56 | 10.98 | 9.800 | 10.90 | 3,246,644 | +1.27(+13.14%) |
Aug 08, 2011 | 10.56 | 10.83 | 9.359 | 9.635 | 5,354,966 | -1.55(-13.86%) |
Aug 05, 2011 | 11.56 | 11.85 | 10.78 | 11.19 | 5,692,240 | -0.37(-3.18%) |
Aug 04, 2011 | 11.97 | 12.19 | 10.97 | 11.55 | 6,130,450 | -0.73(-5.97%) |
Aug 03, 2011 | 12.42 | 12.57 | 12.01 | 12.29 | 6,174,337 | -0.69(-5.30%) |
Aug 02, 2011 | 13.09 | 13.41 | 12.85 | 12.97 | 3,412,094 | +0.03(+0.21%) |
Aug 01, 2011 | 14.07 | 14.07 | 12.75 | 12.95 | 2,578,988 | -0.50(-3.69%) |
Jul 29, 2011 | 13.29 | 13.53 | 12.89 | 13.44 | 2,918,298 | -0.17(-1.28%) |
Jul 28, 2011 | 13.76 | 13.94 | 13.53 | 13.62 | 2,103,913 | -0.18(-1.33%) |
Jul 27, 2011 | 14.27 | 14.36 | 13.69 | 13.80 | 1,387,650 | -0.61(-4.26%) |
Jul 26, 2011 | 14.46 | 14.58 | 14.28 | 14.42 | 894,882 | -0.09(-0.63%) |
Jul 25, 2011 | 14.61 | 14.68 | 14.48 | 14.51 | 1,158,173 | -0.26(-1.74%) |
Jul 22, 2011 | 14.66 | 14.77 | 14.66 | 14.76 | 2,100,176 | +0.25(+1.71%) |
Jul 21, 2011 | 14.23 | 14.65 | 14.23 | 14.52 | 1,750,325 | +0.45(+3.20%) |
Jul 20, 2011 | 13.76 | 14.20 | 13.75 | 14.07 | 2,544,678 | +0.38(+2.75%) |
Jul 19, 2011 | 13.85 | 13.94 | 13.59 | 13.69 | 1,038,565 | -0.06(-0.40%) |
Jul 18, 2011 | 14.31 | 14.31 | 13.64 | 13.75 | 1,612,255 | -0.61(-4.22%) |
Jul 15, 2011 | 14.48 | 14.64 | 14.20 | 14.35 | 1,604,794 | -0.06(-0.45%) |
Jul 14, 2011 | 14.04 | 14.64 | 14.03 | 14.42 | 4,514,020 | +0.39(+2.75%) |
Jul 13, 2011 | 13.63 | 14.21 | 13.63 | 14.03 | 2,922,707 | +0.42(+3.10%) |
Jul 12, 2011 | 13.45 | 13.73 | 13.44 | 13.61 | 2,665,085 | +0.06(+0.47%) |
Jul 11, 2011 | 14.13 | 14.18 | 13.31 | 13.54 | 4,936,630 | -0.80(-5.57%) |
Jul 08, 2011 | 14.12 | 14.44 | 13.95 | 14.34 | 2,057,852 | -0.23(-1.57%) |
Jul 07, 2011 | 14.94 | 15.03 | 14.53 | 14.57 | 2,624,105 | -0.18(-1.24%) |
Jul 06, 2011 | 14.73 | 14.83 | 14.62 | 14.75 | 868,721 | +0.05(+0.31%) |
Jul 05, 2011 | 15.13 | 15.17 | 14.68 | 14.71 | 1,864,252 | -0.50(-3.26%) |