Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.60 | 11.89 | 11.39 | 11.39 | 1,817,223 | -0.41(-3.44%) |
Sep 29, 2011 | 11.72 | 11.86 | 11.47 | 11.80 | 1,204,071 | +0.32(+2.75%) |
Sep 28, 2011 | 11.76 | 11.93 | 11.47 | 11.48 | 1,092,332 | -0.28(-2.37%) |
Sep 27, 2011 | 11.80 | 12.13 | 11.70 | 11.76 | 1,378,556 | +0.26(+2.26%) |
Sep 26, 2011 | 11.41 | 11.53 | 11.15 | 11.50 | 878,463 | +0.17(+1.50%) |
Sep 23, 2011 | 11.05 | 11.34 | 10.96 | 11.33 | 1,160,176 | +0.24(+2.17%) |
Sep 22, 2011 | 11.17 | 11.43 | 10.89 | 11.09 | 1,190,834 | -0.45(-3.88%) |
Sep 21, 2011 | 12.02 | 12.12 | 11.52 | 11.54 | 1,200,958 | -0.49(-4.08%) |
Sep 20, 2011 | 12.40 | 12.40 | 12.02 | 12.03 | 1,670,400 | -0.26(-2.11%) |
Sep 19, 2011 | 12.24 | 12.46 | 12.13 | 12.29 | 1,544,396 | -0.16(-1.25%) |
Sep 16, 2011 | 12.69 | 12.73 | 12.41 | 12.45 | 2,571,500 | -0.26(-2.08%) |
Sep 15, 2011 | 12.45 | 12.76 | 12.40 | 12.71 | 1,427,571 | +0.22(+1.78%) |
Sep 14, 2011 | 12.08 | 12.67 | 11.95 | 12.49 | 2,158,827 | +0.52(+4.33%) |
Sep 13, 2011 | 11.92 | 12.10 | 11.79 | 11.97 | 1,154,333 | +0.12(+1.03%) |
Sep 12, 2011 | 11.55 | 11.88 | 11.45 | 11.85 | 1,269,256 | +0.15(+1.29%) |
Sep 09, 2011 | 11.78 | 11.95 | 11.53 | 11.70 | 1,366,476 | -0.17(-1.43%) |
Sep 08, 2011 | 11.90 | 12.08 | 11.77 | 11.87 | 907,494 | -0.15(-1.22%) |
Sep 07, 2011 | 11.85 | 12.03 | 11.73 | 12.01 | 832,554 | +0.37(+3.20%) |
Sep 06, 2011 | 11.21 | 11.69 | 11.09 | 11.64 | 1,254,197 | +0.08(+0.65%) |
Sep 02, 2011 | 11.72 | 11.87 | 11.47 | 11.56 | 990,307 | -0.37(-3.12%) |
Sep 01, 2011 | 12.10 | 12.31 | 11.83 | 11.94 | 1,818,680 | -0.14(-1.13%) |
Aug 31, 2011 | 11.97 | 12.22 | 11.88 | 12.07 | 1,473,453 | +0.18(+1.55%) |
Aug 30, 2011 | 11.72 | 11.99 | 11.68 | 11.89 | 661,440 | +0.10(+0.88%) |
Aug 29, 2011 | 11.63 | 11.81 | 11.63 | 11.79 | 1,035,601 | +0.32(+2.76%) |
Aug 26, 2011 | 11.04 | 11.52 | 10.90 | 11.47 | 1,054,881 | +0.32(+2.88%) |
Aug 25, 2011 | 11.32 | 11.32 | 11.10 | 11.15 | 1,317,035 | -0.10(-0.88%) |
Aug 24, 2011 | 11.00 | 11.25 | 10.87 | 11.25 | 1,188,347 | +0.20(+1.84%) |
Aug 23, 2011 | 10.63 | 11.05 | 10.48 | 11.05 | 880,324 | +0.43(+4.04%) |
Aug 22, 2011 | 10.74 | 10.95 | 10.55 | 10.62 | 1,310,759 | +0.14(+1.35%) |
Aug 19, 2011 | 10.44 | 10.89 | 10.40 | 10.47 | 1,218,283 | -0.13(-1.24%) |
Aug 18, 2011 | 10.78 | 10.80 | 10.50 | 10.61 | 2,058,969 | -0.51(-4.58%) |
Aug 17, 2011 | 11.12 | 11.29 | 11.01 | 11.12 | 1,200,246 | +0.03(+0.30%) |
Aug 16, 2011 | 11.36 | 11.37 | 10.94 | 11.08 | 2,127,654 | -0.39(-3.37%) |
Aug 15, 2011 | 11.60 | 11.72 | 11.36 | 11.47 | 2,274,346 | -0.06(-0.53%) |
Aug 12, 2011 | 11.06 | 11.57 | 11.05 | 11.53 | 2,154,610 | +0.57(+5.21%) |
Aug 11, 2011 | 10.50 | 11.10 | 10.38 | 10.96 | 1,408,473 | +0.47(+4.50%) |
Aug 10, 2011 | 10.65 | 10.88 | 10.42 | 10.49 | 2,836,830 | -0.46(-4.22%) |
Aug 09, 2011 | 10.27 | 10.98 | 9.612 | 10.95 | 3,344,624 | +1.15(+11.69%) |
Aug 08, 2011 | 10.43 | 10.59 | 9.800 | 9.805 | 4,167,757 | -1.00(-9.29%) |
Aug 05, 2011 | 10.77 | 10.97 | 10.41 | 10.81 | 3,320,068 | +0.21(+2.03%) |
Aug 04, 2011 | 11.14 | 11.19 | 10.57 | 10.60 | 1,824,454 | -0.69(-6.12%) |
Aug 03, 2011 | 11.19 | 11.35 | 10.96 | 11.29 | 1,361,697 | +0.09(+0.84%) |
Aug 02, 2011 | 11.45 | 11.52 | 11.18 | 11.19 | 2,201,545 | -0.37(-3.22%) |
Aug 01, 2011 | 11.73 | 11.77 | 11.37 | 11.56 | 1,310,931 | -0.02(-0.20%) |
Jul 29, 2011 | 11.58 | 11.72 | 11.42 | 11.59 | 1,459,416 | -0.12(-1.01%) |
Jul 28, 2011 | 12.06 | 12.34 | 11.68 | 11.71 | 1,886,878 | -0.36(-3.01%) |
Jul 27, 2011 | 12.47 | 12.57 | 12.00 | 12.07 | 1,762,765 | -0.51(-4.05%) |
Jul 26, 2011 | 12.74 | 12.77 | 12.55 | 12.58 | 1,306,724 | -0.19(-1.48%) |
Jul 25, 2011 | 12.43 | 12.82 | 12.39 | 12.77 | 1,475,501 | +0.20(+1.58%) |
Jul 22, 2011 | 12.52 | 12.60 | 12.44 | 12.57 | 545,684 | +0.07(+0.57%) |
Jul 21, 2011 | 12.47 | 12.57 | 12.34 | 12.50 | 665,988 | +0.09(+0.72%) |
Jul 20, 2011 | 12.42 | 12.47 | 12.25 | 12.41 | 979,265 | +0.03(+0.23%) |
Jul 19, 2011 | 12.17 | 12.39 | 12.09 | 12.38 | 636,075 | +0.31(+2.58%) |
Jul 18, 2011 | 12.17 | 12.26 | 11.97 | 12.07 | 615,179 | -0.17(-1.39%) |
Jul 15, 2011 | 12.30 | 12.30 | 12.04 | 12.24 | 767,360 | +0.02(+0.15%) |
Jul 14, 2011 | 12.54 | 12.61 | 12.20 | 12.22 | 1,122,850 | -0.29(-2.34%) |
Jul 13, 2011 | 12.71 | 12.76 | 12.50 | 12.51 | 801,444 | -0.09(-0.75%) |
Jul 12, 2011 | 12.58 | 12.70 | 12.54 | 12.61 | 826,142 | -0.03(-0.22%) |
Jul 11, 2011 | 12.78 | 12.82 | 12.58 | 12.63 | 947,205 | -0.29(-2.26%) |
Jul 08, 2011 | 12.89 | 12.93 | 12.78 | 12.93 | 1,160,299 | -0.12(-0.90%) |
Jul 07, 2011 | 12.95 | 13.09 | 12.94 | 13.05 | 1,181,157 | +0.19(+1.47%) |
Jul 06, 2011 | 12.70 | 12.89 | 12.61 | 12.86 | 1,758,236 | +0.17(+1.30%) |
Jul 05, 2011 | 12.64 | 12.73 | 12.52 | 12.69 | 1,171,270 | +0.08(+0.64%) |