Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.89 | 13.06 | 12.83 | 12.83 | 18,184,130 | -0.34(-2.59%) |
Sep 29, 2011 | 12.75 | 13.17 | 12.73 | 13.17 | 16,900,588 | +0.75(+6.03%) |
Sep 28, 2011 | 12.71 | 12.90 | 12.35 | 12.43 | 17,381,292 | -0.23(-1.83%) |
Sep 27, 2011 | 12.50 | 12.92 | 12.35 | 12.66 | 19,611,964 | +0.69(+5.80%) |
Sep 26, 2011 | 11.72 | 11.99 | 11.47 | 11.96 | 15,500,169 | +0.41(+3.56%) |
Sep 23, 2011 | 11.65 | 11.92 | 11.49 | 11.55 | 16,936,058 | -0.21(-1.75%) |
Sep 22, 2011 | 11.89 | 11.96 | 11.52 | 11.76 | 30,276,380 | -0.43(-3.53%) |
Sep 21, 2011 | 12.94 | 13.00 | 12.18 | 12.19 | 14,095,360 | -0.69(-5.33%) |
Sep 20, 2011 | 13.09 | 13.18 | 12.85 | 12.87 | 12,680,214 | -0.14(-1.07%) |
Sep 19, 2011 | 13.06 | 13.13 | 12.73 | 13.01 | 10,685,825 | -0.33(-2.45%) |
Sep 16, 2011 | 13.39 | 13.59 | 13.18 | 13.34 | 12,478,629 | +0.04(+0.28%) |
Sep 15, 2011 | 13.04 | 13.31 | 12.90 | 13.30 | 11,761,410 | +0.47(+3.69%) |
Sep 14, 2011 | 12.71 | 13.01 | 12.35 | 12.83 | 11,975,088 | +0.25(+1.95%) |
Sep 13, 2011 | 12.55 | 12.79 | 12.46 | 12.58 | 9,957,312 | +0.03(+0.26%) |
Sep 12, 2011 | 12.24 | 12.56 | 12.12 | 12.55 | 12,481,657 | +0.13(+1.03%) |
Sep 09, 2011 | 12.70 | 12.83 | 12.28 | 12.42 | 13,549,289 | -0.46(-3.54%) |
Sep 08, 2011 | 13.04 | 13.12 | 12.76 | 12.88 | 14,814,319 | -0.29(-2.23%) |
Sep 07, 2011 | 12.79 | 13.21 | 12.69 | 13.17 | 11,177,791 | +0.72(+5.78%) |
Sep 06, 2011 | 12.42 | 12.51 | 12.21 | 12.45 | 10,984,790 | -0.40(-3.09%) |
Sep 02, 2011 | 13.14 | 13.21 | 12.85 | 12.85 | 8,429,005 | -0.62(-4.63%) |
Sep 01, 2011 | 13.88 | 13.95 | 13.45 | 13.47 | 13,779,278 | -0.38(-2.73%) |
Aug 31, 2011 | 13.67 | 14.00 | 13.63 | 13.85 | 14,227,040 | +0.29(+2.17%) |
Aug 30, 2011 | 13.56 | 13.68 | 13.35 | 13.56 | 7,904,755 | -0.14(-0.99%) |
Aug 29, 2011 | 13.29 | 13.69 | 13.28 | 13.69 | 8,109,644 | +0.64(+4.92%) |
Aug 26, 2011 | 12.86 | 13.16 | 12.61 | 13.05 | 8,594,070 | +0.10(+0.79%) |
Aug 25, 2011 | 13.49 | 13.66 | 12.78 | 12.95 | 10,872,511 | -0.43(-3.24%) |
Aug 24, 2011 | 12.98 | 13.40 | 12.91 | 13.38 | 9,660,626 | +0.33(+2.53%) |
Aug 23, 2011 | 12.85 | 13.10 | 12.72 | 13.05 | 14,197,347 | +0.24(+1.89%) |
Aug 22, 2011 | 13.06 | 13.06 | 12.63 | 12.81 | 15,940,723 | +0.10(+0.78%) |
Aug 19, 2011 | 12.81 | 13.29 | 12.68 | 12.71 | 13,547,999 | -0.28(-2.12%) |
Aug 18, 2011 | 13.30 | 13.36 | 12.87 | 12.98 | 20,619,472 | -0.78(-5.66%) |
Aug 17, 2011 | 13.79 | 13.92 | 13.59 | 13.76 | 11,075,031 | +0.06(+0.46%) |
Aug 16, 2011 | 13.78 | 13.95 | 13.57 | 13.70 | 12,800,127 | -0.27(-1.94%) |
Aug 15, 2011 | 13.83 | 14.02 | 13.72 | 13.97 | 12,278,072 | +0.37(+2.70%) |
Aug 12, 2011 | 14.00 | 14.20 | 13.52 | 13.60 | 12,092,601 | -0.21(-1.53%) |
Aug 11, 2011 | 13.18 | 14.04 | 12.79 | 13.82 | 23,016,526 | +0.86(+6.63%) |
Aug 10, 2011 | 14.12 | 14.12 | 12.93 | 12.96 | 30,869,584 | -1.47(-10.20%) |
Aug 09, 2011 | 14.68 | 14.43 | 13.24 | 14.43 | 28,993,920 | +0.70(+5.12%) |
Aug 08, 2011 | 14.68 | 15.13 | 13.71 | 13.72 | 28,285,996 | -1.47(-9.68%) |
Aug 05, 2011 | 15.55 | 15.65 | 14.84 | 15.20 | 23,596,320 | -0.20(-1.28%) |
Aug 04, 2011 | 16.08 | 16.15 | 15.39 | 15.39 | 16,863,834 | -0.95(-5.80%) |
Aug 03, 2011 | 16.25 | 16.38 | 15.88 | 16.34 | 13,015,449 | +0.11(+0.65%) |
Aug 02, 2011 | 16.48 | 16.57 | 16.23 | 16.23 | 13,820,458 | -0.41(-2.47%) |
Aug 01, 2011 | 17.05 | 17.08 | 16.47 | 16.65 | 10,229,841 | -0.13(-0.78%) |
Jul 29, 2011 | 16.58 | 16.89 | 16.57 | 16.78 | 13,324,404 | +0.03(+0.17%) |
Jul 28, 2011 | 16.81 | 17.26 | 16.69 | 16.75 | 17,923,980 | +0.67(+4.15%) |
Jul 27, 2011 | 16.43 | 16.48 | 16.05 | 16.08 | 12,024,090 | -0.43(-2.58%) |
Jul 26, 2011 | 16.62 | 16.70 | 16.47 | 16.51 | 7,508,274 | -0.15(-0.87%) |
Jul 25, 2011 | 16.69 | 16.74 | 16.50 | 16.65 | 6,527,128 | -0.18(-1.06%) |
Jul 22, 2011 | 17.05 | 17.05 | 16.78 | 16.83 | 7,515,475 | -0.15(-0.88%) |
Jul 21, 2011 | 16.77 | 17.30 | 16.73 | 16.98 | 18,213,192 | +0.46(+2.80%) |
Jul 20, 2011 | 16.47 | 16.62 | 16.29 | 16.52 | 9,358,144 | +0.09(+0.58%) |
Jul 19, 2011 | 16.27 | 16.45 | 16.11 | 16.42 | 7,438,915 | +0.28(+1.71%) |
Jul 18, 2011 | 16.42 | 16.46 | 16.06 | 16.15 | 10,641,812 | -0.37(-2.25%) |
Jul 15, 2011 | 16.55 | 16.58 | 16.36 | 16.52 | 9,960,416 | +0.04(+0.22%) |
Jul 14, 2011 | 16.59 | 16.69 | 16.42 | 16.48 | 10,904,728 | -0.04(-0.22%) |
Jul 13, 2011 | 16.50 | 16.76 | 16.39 | 16.52 | 8,525,413 | +0.11(+0.64%) |
Jul 12, 2011 | 16.21 | 16.57 | 16.19 | 16.41 | 11,948,606 | +0.10(+0.63%) |
Jul 11, 2011 | 16.67 | 16.68 | 16.27 | 16.31 | 9,515,416 | -0.63(-3.72%) |
Jul 08, 2011 | 16.98 | 17.04 | 16.71 | 16.94 | 9,805,658 | -0.32(-1.88%) |
Jul 07, 2011 | 17.10 | 17.30 | 17.05 | 17.26 | 8,492,838 | +0.35(+2.09%) |
Jul 06, 2011 | 16.85 | 16.95 | 16.70 | 16.91 | 6,575,259 | -0.01(-0.04%) |
Jul 05, 2011 | 17.26 | 17.26 | 16.88 | 16.92 | 8,505,643 | -0.36(-2.07%) |