Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.584 | 9.790 | 9.136 | 9.181 | 3,627,686 | -0.71(-7.15%) |
Sep 29, 2011 | 10.21 | 10.39 | 9.485 | 9.888 | 3,335,240 | -0.04(-0.45%) |
Sep 28, 2011 | 10.64 | 10.78 | 9.906 | 9.933 | 2,914,320 | -0.71(-6.64%) |
Sep 27, 2011 | 10.50 | 11.15 | 10.40 | 10.64 | 5,605,812 | +0.49(+4.85%) |
Sep 26, 2011 | 9.960 | 10.18 | 9.530 | 10.15 | 4,172,523 | +0.38(+3.85%) |
Sep 23, 2011 | 9.530 | 9.798 | 9.414 | 9.772 | 4,488,790 | +0.21(+2.15%) |
Sep 22, 2011 | 9.977 | 10.34 | 9.342 | 9.566 | 5,513,796 | -0.98(-9.33%) |
Sep 21, 2011 | 11.36 | 11.55 | 10.53 | 10.55 | 3,674,780 | -0.80(-7.02%) |
Sep 20, 2011 | 12.14 | 12.26 | 11.28 | 11.35 | 3,914,938 | -0.74(-6.14%) |
Sep 19, 2011 | 11.82 | 12.20 | 11.64 | 12.09 | 4,464,236 | -0.05(-0.44%) |
Sep 16, 2011 | 12.72 | 12.85 | 12.06 | 12.14 | 3,254,564 | -0.49(-3.90%) |
Sep 15, 2011 | 12.66 | 12.96 | 12.51 | 12.64 | 5,769,478 | +0.36(+2.92%) |
Sep 14, 2011 | 12.09 | 12.50 | 11.74 | 12.28 | 4,305,018 | +0.38(+3.16%) |
Sep 13, 2011 | 11.61 | 12.11 | 11.59 | 11.90 | 4,252,888 | +0.25(+2.15%) |
Sep 12, 2011 | 11.95 | 12.38 | 11.35 | 11.65 | 4,373,973 | -0.56(-4.62%) |
Sep 09, 2011 | 12.71 | 12.74 | 11.87 | 12.21 | 4,231,056 | -0.72(-5.54%) |
Sep 08, 2011 | 13.01 | 13.42 | 12.73 | 12.93 | 2,816,632 | -0.21(-1.63%) |
Sep 07, 2011 | 12.96 | 13.26 | 12.89 | 13.15 | 5,344,476 | +0.54(+4.26%) |
Sep 06, 2011 | 12.27 | 12.97 | 12.27 | 12.61 | 4,733,001 | -0.56(-4.28%) |
Sep 02, 2011 | 13.38 | 13.54 | 12.93 | 13.17 | 3,224,496 | -0.59(-4.29%) |
Sep 01, 2011 | 14.34 | 14.61 | 13.72 | 13.76 | 2,871,383 | -0.67(-4.65%) |
Aug 31, 2011 | 14.67 | 14.96 | 14.15 | 14.43 | 3,939,703 | +0.00(+0.00%) |
Aug 30, 2011 | 14.01 | 14.85 | 13.87 | 14.43 | 4,059,887 | +0.36(+2.54%) |
Aug 29, 2011 | 13.08 | 14.11 | 13.08 | 14.08 | 3,359,318 | +1.29(+10.08%) |
Aug 26, 2011 | 12.49 | 13.44 | 12.21 | 12.79 | 5,128,265 | +0.14(+1.13%) |
Aug 25, 2011 | 13.24 | 13.36 | 12.56 | 12.64 | 1,962,635 | -0.46(-3.48%) |
Aug 24, 2011 | 12.67 | 13.15 | 12.35 | 13.10 | 3,079,916 | +0.38(+3.03%) |
Aug 23, 2011 | 12.08 | 12.72 | 11.86 | 12.72 | 3,829,008 | +0.71(+5.89%) |
Aug 22, 2011 | 12.77 | 12.83 | 11.91 | 12.01 | 2,434,828 | -0.24(-1.97%) |
Aug 19, 2011 | 12.55 | 13.14 | 12.14 | 12.25 | 3,924,485 | -0.54(-4.20%) |
Aug 18, 2011 | 13.66 | 13.66 | 12.61 | 12.79 | 3,020,441 | -1.51(-10.58%) |
Aug 17, 2011 | 14.93 | 14.95 | 14.17 | 14.30 | 3,537,838 | -0.29(-1.96%) |
Aug 16, 2011 | 15.43 | 15.53 | 14.42 | 14.59 | 4,419,237 | -1.01(-6.48%) |
Aug 15, 2011 | 15.31 | 15.82 | 15.30 | 15.60 | 2,986,755 | +0.48(+3.20%) |
Aug 12, 2011 | 15.44 | 15.61 | 14.82 | 15.11 | 3,507,366 | +0.21(+1.44%) |
Aug 11, 2011 | 14.35 | 15.21 | 14.10 | 14.90 | 6,245,380 | +0.73(+5.18%) |
Aug 10, 2011 | 14.34 | 14.81 | 14.04 | 14.17 | 6,754,461 | -0.56(-3.83%) |
Aug 09, 2011 | 15.61 | 15.19 | 13.32 | 14.73 | 5,811,300 | +0.29(+1.98%) |
Aug 08, 2011 | 15.61 | 15.87 | 13.92 | 14.44 | 5,369,425 | -2.01(-12.23%) |
Aug 05, 2011 | 16.32 | 17.20 | 15.61 | 16.46 | 9,261,664 | +0.42(+2.62%) |
Aug 04, 2011 | 17.23 | 17.23 | 15.97 | 16.04 | 6,232,099 | -1.69(-9.54%) |
Aug 03, 2011 | 17.90 | 17.93 | 16.64 | 17.73 | 5,065,390 | -0.04(-0.20%) |
Aug 02, 2011 | 19.07 | 19.45 | 17.74 | 17.76 | 2,817,567 | -1.57(-8.14%) |
Aug 01, 2011 | 20.27 | 20.58 | 19.07 | 19.34 | 2,161,095 | -0.54(-2.70%) |
Jul 29, 2011 | 19.30 | 20.14 | 19.10 | 19.87 | 2,609,384 | +0.21(+1.05%) |
Jul 28, 2011 | 19.87 | 20.21 | 19.62 | 19.67 | 2,154,407 | -0.32(-1.61%) |
Jul 27, 2011 | 20.64 | 20.78 | 19.73 | 19.99 | 4,822,848 | -0.95(-4.53%) |
Jul 26, 2011 | 21.57 | 21.58 | 20.79 | 20.94 | 2,590,324 | -0.74(-3.43%) |
Jul 25, 2011 | 21.40 | 22.14 | 21.35 | 21.68 | 2,219,649 | -0.01(-0.04%) |
Jul 22, 2011 | 21.39 | 21.83 | 21.22 | 21.69 | 4,590,440 | -0.07(-0.33%) |
Jul 21, 2011 | 22.66 | 23.44 | 21.65 | 21.76 | 7,843,683 | -2.59(-10.62%) |
Jul 20, 2011 | 23.12 | 24.56 | 23.02 | 24.35 | 4,448,483 | +1.06(+4.57%) |
Jul 19, 2011 | 23.27 | 23.83 | 22.80 | 23.28 | 1,987,154 | +0.25(+1.09%) |
Jul 18, 2011 | 23.88 | 23.96 | 22.77 | 23.03 | 2,149,121 | -1.01(-4.21%) |
Jul 15, 2011 | 23.80 | 24.08 | 23.46 | 24.04 | 1,552,921 | +0.43(+1.82%) |
Jul 14, 2011 | 23.98 | 24.51 | 23.47 | 23.61 | 2,073,405 | -0.23(-0.98%) |
Jul 13, 2011 | 23.55 | 24.41 | 23.49 | 23.85 | 2,089,187 | +0.60(+2.58%) |
Jul 12, 2011 | 23.54 | 23.80 | 23.20 | 23.25 | 1,795,845 | -0.38(-1.63%) |
Jul 11, 2011 | 24.23 | 24.39 | 23.47 | 23.63 | 2,256,971 | -1.19(-4.79%) |
Jul 08, 2011 | 25.35 | 25.39 | 24.72 | 24.82 | 2,902,553 | -1.11(-4.28%) |
Jul 07, 2011 | 26.05 | 26.48 | 25.87 | 25.93 | 2,076,642 | +0.30(+1.15%) |
Jul 06, 2011 | 26.25 | 26.34 | 25.36 | 25.64 | 2,478,108 | -0.71(-2.68%) |
Jul 05, 2011 | 26.57 | 26.58 | 26.03 | 26.34 | 1,971,941 | -0.26(-0.98%) |