Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.24 | 10.78 | 10.21 | 10.47 | 3,379,757 | +0.07(+0.69%) |
Sep 29, 2011 | 10.44 | 10.57 | 10.20 | 10.39 | 3,066,077 | +0.13(+1.30%) |
Sep 28, 2011 | 10.67 | 10.76 | 10.24 | 10.26 | 3,717,207 | -0.34(-3.20%) |
Sep 27, 2011 | 11.02 | 11.13 | 10.51 | 10.60 | 3,506,237 | -0.20(-1.82%) |
Sep 26, 2011 | 10.49 | 10.87 | 10.41 | 10.80 | 4,317,110 | +0.23(+2.20%) |
Sep 23, 2011 | 10.95 | 11.03 | 10.29 | 10.56 | 4,371,939 | -0.71(-6.33%) |
Sep 22, 2011 | 11.47 | 11.54 | 11.06 | 11.28 | 4,300,434 | -0.57(-4.82%) |
Sep 21, 2011 | 11.94 | 12.34 | 11.84 | 11.85 | 4,624,593 | -0.12(-1.04%) |
Sep 20, 2011 | 11.76 | 12.10 | 11.58 | 11.97 | 5,541,354 | +0.25(+2.13%) |
Sep 19, 2011 | 11.77 | 11.82 | 11.53 | 11.72 | 4,027,024 | +0.00(+0.00%) |
Sep 16, 2011 | 11.51 | 11.86 | 11.38 | 11.72 | 5,282,774 | +0.37(+3.22%) |
Sep 15, 2011 | 11.50 | 11.59 | 11.09 | 11.36 | 3,756,997 | -0.20(-1.70%) |
Sep 14, 2011 | 11.79 | 11.81 | 11.52 | 11.55 | 2,428,942 | -0.29(-2.43%) |
Sep 13, 2011 | 11.52 | 11.86 | 11.32 | 11.84 | 2,706,932 | +0.43(+3.73%) |
Sep 12, 2011 | 11.78 | 11.95 | 11.16 | 11.42 | 2,950,472 | -0.70(-5.78%) |
Sep 09, 2011 | 12.12 | 12.27 | 11.98 | 12.12 | 2,510,102 | -0.17(-1.37%) |
Sep 08, 2011 | 12.46 | 12.53 | 12.17 | 12.29 | 2,935,878 | -0.19(-1.49%) |
Sep 07, 2011 | 12.21 | 12.49 | 11.98 | 12.47 | 2,420,746 | +0.11(+0.86%) |
Sep 06, 2011 | 12.06 | 12.52 | 12.06 | 12.37 | 4,100,765 | +0.13(+1.09%) |
Sep 02, 2011 | 12.17 | 12.42 | 12.08 | 12.23 | 2,518,260 | +0.20(+1.62%) |
Sep 01, 2011 | 11.96 | 12.16 | 11.83 | 12.04 | 3,660,361 | +0.18(+1.50%) |
Aug 31, 2011 | 11.87 | 11.98 | 11.69 | 11.86 | 1,994,068 | +0.10(+0.83%) |
Aug 30, 2011 | 11.77 | 11.80 | 11.55 | 11.76 | 1,750,012 | +0.21(+1.84%) |
Aug 29, 2011 | 11.79 | 11.88 | 11.53 | 11.55 | 2,615,704 | -0.21(-1.81%) |
Aug 26, 2011 | 11.37 | 11.82 | 11.12 | 11.76 | 2,370,111 | +0.39(+3.43%) |
Aug 25, 2011 | 11.16 | 11.47 | 10.99 | 11.37 | 2,307,578 | +0.14(+1.26%) |
Aug 24, 2011 | 11.24 | 11.38 | 10.94 | 11.23 | 3,109,738 | -0.12(-1.09%) |
Aug 23, 2011 | 11.32 | 11.65 | 11.15 | 11.35 | 4,506,124 | -0.10(-0.85%) |
Aug 22, 2011 | 11.19 | 11.54 | 11.12 | 11.45 | 5,018,413 | +0.84(+7.94%) |
Aug 19, 2011 | 10.91 | 11.02 | 10.56 | 10.61 | 6,947,505 | -0.50(-4.47%) |
Aug 18, 2011 | 11.55 | 11.65 | 11.04 | 11.11 | 2,917,801 | -0.44(-3.84%) |
Aug 17, 2011 | 11.58 | 11.76 | 11.42 | 11.55 | 3,895,578 | -0.09(-0.76%) |
Aug 16, 2011 | 11.86 | 11.88 | 11.62 | 11.64 | 3,233,512 | -0.46(-3.81%) |
Aug 15, 2011 | 11.90 | 12.22 | 11.61 | 12.10 | 5,220,516 | -0.28(-2.22%) |
Aug 12, 2011 | 12.53 | 12.69 | 12.20 | 12.37 | 3,980,193 | -0.44(-3.46%) |
Aug 11, 2011 | 12.45 | 12.91 | 12.41 | 12.82 | 4,350,018 | -0.01(-0.07%) |
Aug 10, 2011 | 12.10 | 12.93 | 11.98 | 12.83 | 5,576,733 | +0.63(+5.16%) |
Aug 09, 2011 | 11.89 | 12.32 | 11.49 | 12.20 | 5,127,585 | +0.62(+5.36%) |
Aug 08, 2011 | 11.89 | 12.29 | 11.56 | 11.58 | 5,843,656 | -0.08(-0.68%) |
Aug 05, 2011 | 12.29 | 12.32 | 11.37 | 11.66 | 4,745,983 | -0.44(-3.67%) |
Aug 04, 2011 | 13.10 | 12.97 | 12.00 | 12.10 | 5,095,819 | -1.00(-7.65%) |
Aug 03, 2011 | 13.17 | 13.39 | 13.06 | 13.10 | 5,448,637 | -0.09(-0.67%) |
Aug 02, 2011 | 12.49 | 13.35 | 12.46 | 13.19 | 5,118,666 | +0.86(+6.98%) |
Aug 01, 2011 | 12.04 | 12.37 | 11.94 | 12.33 | 1,754,990 | +0.28(+2.36%) |
Jul 29, 2011 | 12.20 | 12.24 | 11.93 | 12.05 | 1,910,229 | -0.33(-2.65%) |
Jul 28, 2011 | 12.28 | 12.45 | 12.05 | 12.37 | 1,978,091 | +0.00(+0.00%) |
Jul 27, 2011 | 12.71 | 12.84 | 12.35 | 12.37 | 2,371,388 | -0.22(-1.76%) |
Jul 26, 2011 | 12.58 | 12.71 | 12.48 | 12.60 | 1,223,793 | +0.00(+0.00%) |
Jul 25, 2011 | 12.74 | 12.84 | 12.58 | 12.60 | 1,316,241 | -0.01(-0.07%) |
Jul 22, 2011 | 12.59 | 12.63 | 12.55 | 12.61 | 1,096,861 | -0.05(-0.42%) |
Jul 21, 2011 | 12.67 | 12.73 | 12.41 | 12.66 | 1,878,750 | -0.01(-0.07%) |
Jul 20, 2011 | 12.43 | 12.76 | 12.37 | 12.67 | 1,426,424 | +0.27(+2.15%) |
Jul 19, 2011 | 12.77 | 12.79 | 12.29 | 12.40 | 1,813,048 | -0.35(-2.71%) |
Jul 18, 2011 | 12.83 | 12.92 | 12.64 | 12.75 | 2,357,693 | +0.06(+0.49%) |
Jul 15, 2011 | 12.54 | 12.72 | 12.51 | 12.69 | 1,973,815 | +0.16(+1.27%) |
Jul 14, 2011 | 12.79 | 12.84 | 12.33 | 12.53 | 3,308,518 | -0.20(-1.60%) |
Jul 13, 2011 | 12.31 | 12.94 | 12.29 | 12.73 | 4,341,571 | +0.74(+6.14%) |
Jul 12, 2011 | 11.47 | 12.12 | 11.40 | 11.99 | 2,539,619 | +0.48(+4.16%) |
Jul 11, 2011 | 11.76 | 11.92 | 11.45 | 11.51 | 1,691,431 | -0.23(-1.96%) |
Jul 08, 2011 | 11.81 | 11.87 | 11.57 | 11.74 | 1,690,308 | -0.05(-0.45%) |
Jul 07, 2011 | 11.80 | 11.88 | 11.70 | 11.80 | 2,445,761 | +0.12(+1.06%) |
Jul 06, 2011 | 11.55 | 11.75 | 11.48 | 11.67 | 1,754,320 | +0.22(+1.94%) |
Jul 05, 2011 | 11.51 | 11.58 | 11.29 | 11.45 | 1,839,167 | +0.09(+0.78%) |