Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.948 | 10.03 | 9.731 | 9.758 | 16,245,061 | -0.48(-4.72%) |
Sep 29, 2011 | 10.33 | 10.34 | 10.15 | 10.24 | 9,110,849 | +0.12(+1.14%) |
Sep 28, 2011 | 10.36 | 10.40 | 10.10 | 10.13 | 8,825,897 | -0.46(-4.37%) |
Sep 27, 2011 | 10.57 | 10.74 | 10.54 | 10.59 | 10,337,890 | +0.22(+2.17%) |
Sep 26, 2011 | 10.25 | 10.40 | 10.15 | 10.36 | 9,159,765 | -0.05(-0.52%) |
Sep 23, 2011 | 10.28 | 10.49 | 10.27 | 10.42 | 9,952,134 | +0.24(+2.34%) |
Sep 22, 2011 | 10.29 | 10.36 | 10.02 | 10.18 | 14,769,067 | -0.42(-3.98%) |
Sep 21, 2011 | 10.89 | 10.95 | 10.59 | 10.60 | 6,876,516 | -0.35(-3.23%) |
Sep 20, 2011 | 11.05 | 11.10 | 10.94 | 10.96 | 4,230,567 | -0.04(-0.37%) |
Sep 19, 2011 | 10.99 | 11.07 | 10.89 | 11.00 | 4,504,931 | -0.32(-2.83%) |
Sep 16, 2011 | 11.33 | 11.37 | 11.21 | 11.32 | 3,908,145 | -0.03(-0.24%) |
Sep 15, 2011 | 11.28 | 11.35 | 11.18 | 11.34 | 5,790,658 | +0.16(+1.40%) |
Sep 14, 2011 | 11.17 | 11.28 | 11.00 | 11.19 | 6,394,492 | -0.15(-1.32%) |
Sep 13, 2011 | 11.30 | 11.37 | 11.25 | 11.34 | 5,808,086 | +0.05(+0.42%) |
Sep 12, 2011 | 11.23 | 11.34 | 11.13 | 11.29 | 5,914,209 | -0.09(-0.78%) |
Sep 09, 2011 | 11.54 | 11.56 | 11.30 | 11.38 | 5,700,463 | -0.28(-2.40%) |
Sep 08, 2011 | 11.69 | 11.80 | 11.61 | 11.66 | 4,321,017 | -0.20(-1.72%) |
Sep 07, 2011 | 11.83 | 11.90 | 11.76 | 11.86 | 3,392,228 | +0.18(+1.57%) |
Sep 06, 2011 | 11.41 | 11.70 | 11.41 | 11.68 | 9,993,500 | +0.04(+0.35%) |
Sep 02, 2011 | 11.68 | 11.74 | 11.59 | 11.64 | 4,103,719 | -0.29(-2.40%) |
Sep 01, 2011 | 12.05 | 12.10 | 11.91 | 11.92 | 5,848,844 | -0.10(-0.79%) |
Aug 31, 2011 | 12.03 | 12.10 | 11.94 | 12.02 | 7,264,177 | +0.19(+1.61%) |
Aug 30, 2011 | 11.77 | 11.90 | 11.73 | 11.83 | 6,573,052 | +0.03(+0.29%) |
Aug 29, 2011 | 11.65 | 11.81 | 11.64 | 11.79 | 3,963,967 | +0.22(+1.88%) |
Aug 26, 2011 | 11.42 | 11.60 | 11.26 | 11.58 | 8,266,368 | +0.06(+0.53%) |
Aug 25, 2011 | 11.68 | 11.70 | 11.44 | 11.51 | 6,473,677 | -0.13(-1.11%) |
Aug 24, 2011 | 11.47 | 11.66 | 11.47 | 11.64 | 5,419,050 | +0.03(+0.29%) |
Aug 23, 2011 | 11.38 | 11.63 | 11.30 | 11.61 | 10,211,496 | +0.36(+3.21%) |
Aug 22, 2011 | 11.36 | 11.39 | 11.21 | 11.25 | 6,306,678 | +0.00(+0.00%) |
Aug 19, 2011 | 11.32 | 11.50 | 11.24 | 11.25 | 7,963,149 | -0.19(-1.67%) |
Aug 18, 2011 | 11.49 | 11.55 | 11.24 | 11.44 | 13,586,812 | -0.29(-2.50%) |
Aug 17, 2011 | 11.76 | 11.86 | 11.66 | 11.73 | 5,535,522 | +0.06(+0.53%) |
Aug 16, 2011 | 11.68 | 11.76 | 11.56 | 11.67 | 7,971,131 | -0.10(-0.81%) |
Aug 15, 2011 | 11.68 | 11.77 | 11.63 | 11.77 | 6,184,681 | +0.23(+2.01%) |
Aug 12, 2011 | 11.58 | 11.64 | 11.45 | 11.54 | 8,060,423 | +0.06(+0.53%) |
Aug 11, 2011 | 11.20 | 11.58 | 11.17 | 11.47 | 9,220,467 | +0.38(+3.44%) |
Aug 10, 2011 | 11.27 | 11.39 | 11.06 | 11.09 | 14,558,625 | -0.54(-4.63%) |
Aug 09, 2011 | 11.75 | 11.64 | 11.07 | 11.63 | 23,094,848 | +0.44(+3.89%) |
Aug 08, 2011 | 11.55 | 11.64 | 11.10 | 11.19 | 17,911,698 | -0.59(-4.97%) |
Aug 05, 2011 | 12.05 | 12.07 | 11.49 | 11.78 | 72,070,936 | -0.36(-2.97%) |
Aug 04, 2011 | 12.39 | 12.41 | 12.14 | 12.14 | 12,237,725 | -0.48(-3.83%) |
Aug 03, 2011 | 12.63 | 12.67 | 12.42 | 12.62 | 7,814,086 | -0.04(-0.32%) |
Aug 02, 2011 | 12.82 | 12.88 | 12.67 | 12.67 | 8,749,548 | -0.21(-1.64%) |
Aug 01, 2011 | 12.94 | 12.97 | 12.75 | 12.88 | 7,500,671 | +0.08(+0.64%) |
Jul 29, 2011 | 12.67 | 12.86 | 12.67 | 12.79 | 6,057,907 | +0.06(+0.48%) |
Jul 28, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 6,685,569 | +0.14(+1.14%) |
Jul 27, 2011 | 12.71 | 12.75 | 12.56 | 12.59 | 10,157,128 | -0.08(-0.64%) |
Jul 26, 2011 | 12.67 | 12.72 | 12.62 | 12.67 | 3,896,139 | +0.05(+0.38%) |
Jul 25, 2011 | 12.56 | 12.67 | 12.56 | 12.62 | 3,627,600 | -0.01(-0.05%) |
Jul 22, 2011 | 12.62 | 12.66 | 12.61 | 12.63 | 4,236,623 | +0.08(+0.62%) |
Jul 21, 2011 | 12.43 | 12.59 | 12.43 | 12.55 | 4,391,242 | +0.13(+1.01%) |
Jul 20, 2011 | 12.43 | 12.49 | 12.41 | 12.43 | 3,131,163 | +0.05(+0.44%) |
Jul 19, 2011 | 12.32 | 12.41 | 12.30 | 12.37 | 7,060,369 | +0.12(+0.94%) |
Jul 18, 2011 | 12.27 | 12.30 | 12.19 | 12.26 | 3,573,348 | -0.06(-0.50%) |
Jul 15, 2011 | 12.37 | 12.37 | 12.25 | 12.32 | 2,331,543 | +0.00(+0.00%) |
Jul 14, 2011 | 12.40 | 12.45 | 12.29 | 12.32 | 5,345,166 | -0.05(-0.39%) |
Jul 13, 2011 | 12.32 | 12.47 | 12.32 | 12.37 | 7,843,672 | +0.07(+0.55%) |
Jul 12, 2011 | 12.32 | 12.40 | 12.28 | 12.30 | 6,666,628 | -0.10(-0.82%) |
Jul 11, 2011 | 12.50 | 12.51 | 12.35 | 12.40 | 5,757,535 | -0.27(-2.10%) |
Jul 08, 2011 | 12.62 | 12.67 | 12.57 | 12.67 | 4,693,247 | -0.05(-0.37%) |
Jul 07, 2011 | 12.71 | 12.78 | 12.69 | 12.71 | 3,572,765 | +0.06(+0.48%) |
Jul 06, 2011 | 12.62 | 12.67 | 12.53 | 12.65 | 7,959,865 | -0.07(-0.54%) |
Jul 05, 2011 | 12.69 | 12.74 | 12.67 | 12.72 | 6,559,944 | -0.00(-0.00%) |