Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.10 | 12.32 | 11.82 | 11.83 | 2,391,477 | -0.47(-3.82%) |
Sep 29, 2011 | 12.48 | 12.51 | 12.08 | 12.30 | 2,011,730 | +0.10(+0.78%) |
Sep 28, 2011 | 12.63 | 12.71 | 12.18 | 12.20 | 2,656,577 | -0.37(-2.93%) |
Sep 27, 2011 | 12.45 | 12.80 | 12.33 | 12.57 | 2,602,629 | +0.37(+3.07%) |
Sep 26, 2011 | 12.14 | 12.20 | 11.84 | 12.20 | 1,294,826 | +0.20(+1.63%) |
Sep 23, 2011 | 11.75 | 12.03 | 11.64 | 12.00 | 2,353,724 | +0.23(+1.99%) |
Sep 22, 2011 | 11.75 | 12.04 | 11.55 | 11.77 | 2,431,987 | -0.29(-2.41%) |
Sep 21, 2011 | 12.76 | 12.80 | 12.05 | 12.06 | 2,060,226 | -0.72(-5.60%) |
Sep 20, 2011 | 12.90 | 13.00 | 12.77 | 12.77 | 1,727,885 | -0.11(-0.82%) |
Sep 19, 2011 | 12.94 | 13.01 | 12.82 | 12.88 | 1,521,665 | -0.33(-2.50%) |
Sep 16, 2011 | 12.94 | 13.21 | 12.79 | 13.21 | 2,266,176 | +0.21(+1.59%) |
Sep 15, 2011 | 12.87 | 13.00 | 12.75 | 13.00 | 1,587,856 | +0.26(+2.06%) |
Sep 14, 2011 | 12.82 | 12.84 | 12.58 | 12.74 | 2,775,375 | +0.03(+0.26%) |
Sep 13, 2011 | 12.73 | 12.87 | 12.56 | 12.71 | 2,606,665 | +0.06(+0.44%) |
Sep 12, 2011 | 12.59 | 12.81 | 12.47 | 12.65 | 2,518,239 | -0.13(-1.05%) |
Sep 09, 2011 | 13.05 | 13.20 | 12.67 | 12.78 | 2,008,840 | -0.43(-3.26%) |
Sep 08, 2011 | 13.24 | 13.41 | 13.13 | 13.22 | 1,122,065 | -0.10(-0.75%) |
Sep 07, 2011 | 13.04 | 13.32 | 12.84 | 13.32 | 1,609,453 | +0.50(+3.93%) |
Sep 06, 2011 | 12.62 | 13.11 | 12.58 | 12.81 | 1,476,196 | -0.20(-1.55%) |
Sep 02, 2011 | 13.13 | 13.46 | 12.99 | 13.01 | 3,426,376 | -0.43(-3.20%) |
Sep 01, 2011 | 13.59 | 13.75 | 13.30 | 13.44 | 4,131,184 | -0.17(-1.27%) |
Aug 31, 2011 | 13.62 | 13.78 | 13.47 | 13.62 | 3,102,731 | +0.14(+1.06%) |
Aug 30, 2011 | 13.32 | 13.56 | 13.15 | 13.47 | 2,406,327 | +0.09(+0.66%) |
Aug 29, 2011 | 13.07 | 13.39 | 13.03 | 13.39 | 1,971,650 | +0.48(+3.72%) |
Aug 26, 2011 | 12.59 | 12.98 | 12.44 | 12.91 | 1,976,943 | +0.20(+1.57%) |
Aug 25, 2011 | 12.94 | 13.12 | 12.54 | 12.71 | 2,896,504 | -0.20(-1.54%) |
Aug 24, 2011 | 12.56 | 12.91 | 12.51 | 12.91 | 2,194,875 | +0.31(+2.46%) |
Aug 23, 2011 | 12.28 | 12.60 | 12.11 | 12.60 | 1,710,061 | +0.38(+3.07%) |
Aug 22, 2011 | 12.32 | 12.37 | 11.97 | 12.22 | 2,185,625 | +0.14(+1.19%) |
Aug 19, 2011 | 11.97 | 12.30 | 11.97 | 12.08 | 2,115,123 | -0.12(-1.00%) |
Aug 18, 2011 | 12.28 | 12.48 | 12.07 | 12.20 | 3,060,864 | -0.49(-3.83%) |
Aug 17, 2011 | 12.72 | 12.87 | 12.55 | 12.68 | 1,034,637 | +0.06(+0.44%) |
Aug 16, 2011 | 12.62 | 12.75 | 12.44 | 12.63 | 2,637,043 | -0.17(-1.30%) |
Aug 15, 2011 | 12.35 | 12.80 | 12.35 | 12.80 | 2,529,737 | +0.56(+4.56%) |
Aug 12, 2011 | 12.42 | 12.55 | 12.15 | 12.24 | 2,284,247 | -0.07(-0.58%) |
Aug 11, 2011 | 11.78 | 12.54 | 11.67 | 12.31 | 3,226,164 | +0.60(+5.14%) |
Aug 10, 2011 | 11.72 | 12.34 | 11.61 | 11.71 | 4,872,533 | -0.30(-2.48%) |
Aug 09, 2011 | 11.49 | 12.02 | 10.86 | 12.01 | 4,898,913 | +1.29(+12.07%) |
Aug 08, 2011 | 11.49 | 11.80 | 10.71 | 10.71 | 3,764,810 | -1.24(-10.40%) |
Aug 05, 2011 | 12.48 | 12.48 | 11.77 | 11.96 | 3,229,585 | -0.39(-3.13%) |
Aug 04, 2011 | 13.05 | 13.08 | 12.32 | 12.34 | 3,072,731 | -0.89(-6.76%) |
Aug 03, 2011 | 13.62 | 13.86 | 13.08 | 13.24 | 2,991,627 | -0.37(-2.72%) |
Aug 02, 2011 | 14.12 | 14.14 | 13.60 | 13.61 | 2,146,045 | -0.59(-4.13%) |
Aug 01, 2011 | 14.31 | 14.52 | 14.05 | 14.19 | 1,822,802 | -0.02(-0.12%) |
Jul 29, 2011 | 14.05 | 14.31 | 13.88 | 14.21 | 1,546,330 | +0.01(+0.08%) |
Jul 28, 2011 | 14.26 | 14.43 | 14.13 | 14.20 | 1,106,740 | -0.10(-0.73%) |
Jul 27, 2011 | 14.70 | 14.70 | 14.30 | 14.30 | 1,778,849 | -0.46(-3.14%) |
Jul 26, 2011 | 14.65 | 14.84 | 14.56 | 14.77 | 1,188,653 | +0.12(+0.79%) |
Jul 25, 2011 | 14.57 | 14.72 | 14.49 | 14.65 | 1,123,922 | -0.10(-0.67%) |
Jul 22, 2011 | 14.71 | 14.75 | 14.69 | 14.75 | 1,197,220 | +0.24(+1.68%) |
Jul 21, 2011 | 14.45 | 14.61 | 14.44 | 14.51 | 1,805,757 | +0.11(+0.77%) |
Jul 20, 2011 | 14.28 | 14.43 | 14.24 | 14.40 | 1,899,128 | +0.14(+1.01%) |
Jul 19, 2011 | 14.06 | 14.28 | 14.03 | 14.25 | 1,844,141 | +0.24(+1.70%) |
Jul 18, 2011 | 14.20 | 14.22 | 13.94 | 14.02 | 1,838,987 | -0.22(-1.55%) |
Jul 15, 2011 | 14.17 | 14.25 | 14.05 | 14.24 | 1,588,859 | +0.13(+0.90%) |
Jul 14, 2011 | 14.38 | 14.40 | 14.08 | 14.11 | 1,325,723 | -0.21(-1.47%) |
Jul 13, 2011 | 14.54 | 14.56 | 14.32 | 14.32 | 1,144,703 | -0.14(-0.99%) |
Jul 12, 2011 | 14.35 | 14.65 | 14.32 | 14.46 | 1,181,559 | +0.06(+0.42%) |
Jul 11, 2011 | 14.55 | 14.61 | 14.37 | 14.40 | 845,172 | -0.30(-2.03%) |
Jul 08, 2011 | 14.49 | 14.73 | 14.45 | 14.70 | 777,715 | +0.01(+0.04%) |
Jul 07, 2011 | 14.63 | 14.72 | 14.58 | 14.70 | 905,985 | +0.18(+1.26%) |
Jul 06, 2011 | 14.35 | 14.60 | 14.34 | 14.51 | 1,401,479 | +0.14(+1.00%) |
Jul 05, 2011 | 14.22 | 14.40 | 14.15 | 14.37 | 1,747,128 | +0.17(+1.17%) |