Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.34 | 12.48 | 12.10 | 12.12 | 1,691,128 | -0.38(-3.07%) |
Sep 29, 2011 | 12.57 | 12.69 | 12.29 | 12.50 | 1,197,523 | +0.14(+1.16%) |
Sep 28, 2011 | 12.95 | 12.95 | 12.33 | 12.36 | 1,783,884 | -0.56(-4.33%) |
Sep 27, 2011 | 12.98 | 13.18 | 12.80 | 12.92 | 1,317,367 | +0.15(+1.17%) |
Sep 26, 2011 | 12.62 | 12.79 | 12.44 | 12.77 | 789,325 | +0.24(+1.92%) |
Sep 23, 2011 | 12.45 | 12.64 | 12.41 | 12.53 | 1,449,446 | +0.06(+0.47%) |
Sep 22, 2011 | 12.57 | 12.99 | 12.32 | 12.47 | 2,156,201 | -0.51(-3.91%) |
Sep 21, 2011 | 13.69 | 13.76 | 12.97 | 12.98 | 1,718,808 | -0.73(-5.36%) |
Sep 20, 2011 | 13.83 | 13.99 | 13.71 | 13.71 | 907,379 | -0.06(-0.42%) |
Sep 19, 2011 | 13.70 | 13.94 | 13.70 | 13.77 | 1,245,942 | -0.25(-1.81%) |
Sep 16, 2011 | 13.99 | 14.05 | 13.72 | 14.02 | 1,908,640 | +0.08(+0.56%) |
Sep 15, 2011 | 13.70 | 13.95 | 13.65 | 13.94 | 1,437,801 | +0.35(+2.58%) |
Sep 14, 2011 | 13.53 | 13.71 | 13.27 | 13.59 | 1,301,104 | +0.12(+0.92%) |
Sep 13, 2011 | 13.45 | 13.58 | 13.33 | 13.47 | 1,672,490 | +0.02(+0.14%) |
Sep 12, 2011 | 13.18 | 13.51 | 13.15 | 13.45 | 1,308,190 | +0.06(+0.48%) |
Sep 09, 2011 | 13.81 | 13.92 | 13.29 | 13.39 | 1,571,129 | -0.57(-4.12%) |
Sep 08, 2011 | 14.01 | 14.15 | 13.84 | 13.96 | 892,530 | -0.09(-0.64%) |
Sep 07, 2011 | 13.68 | 14.06 | 13.51 | 14.05 | 1,452,976 | +0.54(+4.02%) |
Sep 06, 2011 | 13.11 | 13.62 | 13.11 | 13.51 | 1,617,908 | +0.05(+0.38%) |
Sep 02, 2011 | 13.46 | 13.77 | 13.45 | 13.46 | 1,800,395 | -0.28(-2.07%) |
Sep 01, 2011 | 13.90 | 14.00 | 13.67 | 13.74 | 1,836,889 | -0.15(-1.07%) |
Aug 31, 2011 | 13.70 | 13.92 | 13.52 | 13.89 | 1,601,008 | +0.26(+1.90%) |
Aug 30, 2011 | 13.37 | 13.68 | 13.17 | 13.63 | 1,684,487 | +0.21(+1.59%) |
Aug 29, 2011 | 13.35 | 13.42 | 13.24 | 13.42 | 1,414,706 | +0.22(+1.66%) |
Aug 26, 2011 | 13.08 | 13.21 | 12.75 | 13.20 | 1,568,086 | -0.01(-0.10%) |
Aug 25, 2011 | 13.44 | 13.56 | 12.92 | 13.21 | 1,922,859 | -0.13(-0.97%) |
Aug 24, 2011 | 13.08 | 13.39 | 12.96 | 13.34 | 1,087,844 | +0.26(+2.03%) |
Aug 23, 2011 | 12.63 | 13.08 | 12.44 | 13.08 | 1,178,038 | +0.47(+3.74%) |
Aug 22, 2011 | 12.80 | 12.80 | 12.37 | 12.60 | 1,228,197 | +0.11(+0.88%) |
Aug 19, 2011 | 12.56 | 12.94 | 12.40 | 12.49 | 1,467,618 | -0.25(-1.93%) |
Aug 18, 2011 | 13.16 | 13.33 | 12.64 | 12.74 | 2,066,459 | -0.73(-5.42%) |
Aug 17, 2011 | 13.70 | 13.75 | 13.33 | 13.47 | 1,026,906 | -0.09(-0.67%) |
Aug 16, 2011 | 13.49 | 13.64 | 13.33 | 13.56 | 1,369,224 | -0.09(-0.66%) |
Aug 15, 2011 | 13.09 | 13.67 | 13.04 | 13.65 | 1,705,909 | +0.63(+4.81%) |
Aug 12, 2011 | 13.06 | 13.27 | 12.77 | 13.02 | 1,829,933 | +0.09(+0.70%) |
Aug 11, 2011 | 12.25 | 13.22 | 12.18 | 12.93 | 2,429,018 | +0.74(+6.04%) |
Aug 10, 2011 | 12.40 | 12.88 | 12.13 | 12.20 | 2,616,878 | -0.49(-3.87%) |
Aug 09, 2011 | 12.20 | 12.69 | 11.51 | 12.69 | 4,668,410 | +1.16(+10.09%) |
Aug 08, 2011 | 12.20 | 12.40 | 11.51 | 11.52 | 3,087,675 | -1.05(-8.37%) |
Aug 05, 2011 | 12.91 | 12.93 | 12.33 | 12.58 | 2,330,097 | -0.22(-1.72%) |
Aug 04, 2011 | 13.42 | 13.54 | 12.78 | 12.80 | 2,329,484 | -0.78(-5.71%) |
Aug 03, 2011 | 13.49 | 13.62 | 13.13 | 13.57 | 2,124,480 | +0.08(+0.62%) |
Aug 02, 2011 | 13.73 | 13.80 | 13.48 | 13.49 | 1,830,826 | -0.33(-2.38%) |
Aug 01, 2011 | 13.88 | 13.97 | 13.64 | 13.82 | 2,073,117 | +0.08(+0.61%) |
Jul 29, 2011 | 13.63 | 13.81 | 13.54 | 13.73 | 1,210,946 | -0.02(-0.14%) |
Jul 28, 2011 | 13.74 | 13.95 | 13.65 | 13.75 | 646,973 | -0.03(-0.19%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.77 | 13.78 | 1,070,968 | -0.45(-3.18%) |
Jul 26, 2011 | 14.24 | 14.32 | 14.11 | 14.23 | 763,716 | -0.03(-0.23%) |
Jul 25, 2011 | 14.21 | 14.35 | 14.14 | 14.26 | 649,098 | -0.07(-0.50%) |
Jul 22, 2011 | 14.37 | 14.37 | 14.32 | 14.34 | 785,979 | +0.08(+0.54%) |
Jul 21, 2011 | 14.36 | 14.50 | 14.20 | 14.26 | 1,030,350 | -0.05(-0.36%) |
Jul 20, 2011 | 14.26 | 14.34 | 14.13 | 14.31 | 410,927 | +0.10(+0.68%) |
Jul 19, 2011 | 13.95 | 14.21 | 13.93 | 14.21 | 641,477 | +0.35(+2.52%) |
Jul 18, 2011 | 14.03 | 14.07 | 13.81 | 13.86 | 856,836 | -0.21(-1.47%) |
Jul 15, 2011 | 13.78 | 14.07 | 13.77 | 14.07 | 858,768 | +0.32(+2.30%) |
Jul 14, 2011 | 13.84 | 13.86 | 13.69 | 13.75 | 1,061,826 | -0.04(-0.28%) |
Jul 13, 2011 | 14.03 | 14.05 | 13.74 | 13.79 | 928,956 | -0.15(-1.07%) |
Jul 12, 2011 | 13.98 | 14.21 | 13.89 | 13.94 | 1,537,599 | -0.08(-0.60%) |
Jul 11, 2011 | 14.10 | 14.19 | 13.95 | 14.03 | 992,116 | -0.21(-1.45%) |
Jul 08, 2011 | 14.19 | 14.28 | 14.10 | 14.23 | 765,765 | -0.09(-0.63%) |
Jul 07, 2011 | 14.32 | 14.48 | 14.27 | 14.32 | 888,143 | +0.11(+0.77%) |
Jul 06, 2011 | 14.18 | 14.35 | 14.17 | 14.21 | 1,934,178 | +0.04(+0.27%) |
Jul 05, 2011 | 14.01 | 14.23 | 13.98 | 14.17 | 742,672 | +0.16(+1.15%) |