Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.34 | 11.51 | 11.22 | 11.24 | 7,354,159 | -0.39(-3.33%) |
Sep 29, 2011 | 11.77 | 11.87 | 11.39 | 11.63 | 8,672,075 | +0.04(+0.39%) |
Sep 28, 2011 | 11.92 | 12.01 | 11.55 | 11.58 | 7,883,526 | -0.32(-2.68%) |
Sep 27, 2011 | 12.01 | 12.14 | 11.84 | 11.90 | 9,443,545 | +0.36(+3.11%) |
Sep 26, 2011 | 11.39 | 11.57 | 11.18 | 11.54 | 14,344,115 | +0.30(+2.64%) |
Sep 23, 2011 | 11.17 | 11.38 | 11.16 | 11.25 | 13,521,113 | +0.08(+0.70%) |
Sep 22, 2011 | 11.26 | 11.32 | 11.01 | 11.17 | 15,067,327 | -0.65(-5.50%) |
Sep 21, 2011 | 12.27 | 12.31 | 11.81 | 11.82 | 8,106,133 | -0.45(-3.65%) |
Sep 20, 2011 | 12.40 | 12.51 | 12.26 | 12.27 | 8,703,234 | -0.07(-0.59%) |
Sep 19, 2011 | 12.29 | 12.41 | 12.17 | 12.34 | 5,691,641 | -0.36(-2.82%) |
Sep 16, 2011 | 12.70 | 12.75 | 12.58 | 12.70 | 5,014,510 | +0.10(+0.80%) |
Sep 15, 2011 | 12.55 | 12.62 | 12.43 | 12.60 | 7,783,025 | +0.22(+1.77%) |
Sep 14, 2011 | 12.33 | 12.50 | 12.10 | 12.38 | 10,434,875 | -0.11(-0.90%) |
Sep 13, 2011 | 12.42 | 12.52 | 12.33 | 12.49 | 13,240,317 | +0.03(+0.22%) |
Sep 12, 2011 | 12.28 | 12.47 | 12.17 | 12.46 | 9,906,713 | -0.19(-1.51%) |
Sep 09, 2011 | 12.87 | 12.89 | 12.57 | 12.65 | 18,185,280 | -0.41(-3.17%) |
Sep 08, 2011 | 13.14 | 13.29 | 13.02 | 13.07 | 10,504,549 | -0.29(-2.14%) |
Sep 07, 2011 | 13.17 | 13.37 | 13.15 | 13.35 | 6,216,541 | +0.50(+3.88%) |
Sep 06, 2011 | 12.69 | 12.88 | 12.64 | 12.85 | 12,915,343 | -0.30(-2.30%) |
Sep 02, 2011 | 13.17 | 13.28 | 13.09 | 13.16 | 6,607,590 | -0.34(-2.53%) |
Sep 01, 2011 | 13.57 | 13.70 | 13.49 | 13.50 | 10,601,764 | -0.14(-1.03%) |
Aug 31, 2011 | 13.64 | 13.76 | 13.54 | 13.64 | 6,933,642 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.29 | 13.52 | 15,601,126 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.54 | 13.36 | 13.53 | 4,785,443 | +0.38(+2.86%) |
Aug 26, 2011 | 12.87 | 13.21 | 12.67 | 13.15 | 9,060,039 | +0.32(+2.49%) |
Aug 25, 2011 | 13.08 | 13.14 | 12.78 | 12.83 | 11,594,167 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.85 | 13.05 | 7,664,663 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.16 | 12.74 | 13.11 | 12,656,267 | +0.58(+4.61%) |
Aug 22, 2011 | 12.83 | 12.83 | 12.50 | 12.53 | 16,128,385 | +0.02(+0.13%) |
Aug 19, 2011 | 12.56 | 12.85 | 12.48 | 12.51 | 9,442,779 | -0.16(-1.24%) |
Aug 18, 2011 | 12.82 | 12.83 | 12.47 | 12.67 | 17,311,694 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.47 | 13.19 | 13.30 | 11,125,588 | +0.23(+1.76%) |
Aug 16, 2011 | 13.00 | 13.17 | 12.87 | 13.07 | 16,510,011 | -0.27(-2.06%) |
Aug 15, 2011 | 13.19 | 13.36 | 13.17 | 13.34 | 9,150,653 | +0.54(+4.25%) |
Aug 12, 2011 | 12.84 | 12.91 | 12.68 | 12.80 | 14,309,097 | +0.07(+0.57%) |
Aug 11, 2011 | 12.27 | 12.90 | 12.23 | 12.73 | 22,596,106 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.39 | 11.99 | 12.01 | 18,032,742 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.61 | 11.72 | 12.60 | 27,818,488 | +1.12(+9.76%) |
Aug 08, 2011 | 11.97 | 12.14 | 11.46 | 11.48 | 19,918,928 | -1.00(-8.03%) |
Aug 05, 2011 | 12.71 | 12.71 | 12.12 | 12.48 | 22,072,746 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.10 | 12.59 | 12.61 | 13,188,119 | -0.96(-7.06%) |
Aug 03, 2011 | 13.53 | 13.58 | 13.26 | 13.57 | 12,701,859 | -0.15(-1.10%) |
Aug 02, 2011 | 13.94 | 14.01 | 13.71 | 13.72 | 10,636,856 | -0.43(-3.01%) |
Aug 01, 2011 | 14.44 | 14.45 | 14.02 | 14.14 | 14,413,295 | +0.02(+0.12%) |
Jul 29, 2011 | 14.04 | 14.23 | 14.00 | 14.13 | 7,428,167 | -0.14(-0.98%) |
Jul 28, 2011 | 14.36 | 14.44 | 14.24 | 14.27 | 4,521,990 | -0.12(-0.86%) |
Jul 27, 2011 | 14.60 | 14.60 | 14.33 | 14.39 | 8,354,412 | -0.17(-1.15%) |
Jul 26, 2011 | 14.58 | 14.63 | 14.49 | 14.56 | 4,729,717 | +0.13(+0.93%) |
Jul 25, 2011 | 14.40 | 14.49 | 14.36 | 14.42 | 5,604,235 | -0.19(-1.30%) |
Jul 22, 2011 | 14.60 | 14.63 | 14.58 | 14.61 | 3,771,142 | +0.10(+0.70%) |
Jul 21, 2011 | 14.36 | 14.59 | 14.33 | 14.51 | 8,598,846 | +0.24(+1.65%) |
Jul 20, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 4,344,941 | +0.16(+1.15%) |
Jul 19, 2011 | 14.01 | 14.17 | 14.00 | 14.12 | 8,874,820 | +0.33(+2.40%) |
Jul 18, 2011 | 13.84 | 13.86 | 13.69 | 13.79 | 6,230,648 | -0.14(-1.01%) |
Jul 15, 2011 | 13.96 | 13.98 | 13.83 | 13.93 | 6,800,621 | -0.08(-0.60%) |
Jul 14, 2011 | 14.19 | 14.25 | 13.98 | 14.01 | 7,867,954 | -0.18(-1.30%) |
Jul 13, 2011 | 14.13 | 14.35 | 14.08 | 14.19 | 9,464,943 | +0.26(+1.89%) |
Jul 12, 2011 | 13.95 | 14.08 | 13.90 | 13.93 | 6,482,541 | -0.20(-1.43%) |
Jul 11, 2011 | 14.22 | 14.27 | 14.08 | 14.13 | 5,681,728 | -0.41(-2.81%) |
Jul 08, 2011 | 14.47 | 14.55 | 14.41 | 14.54 | 5,649,279 | -0.07(-0.50%) |
Jul 07, 2011 | 14.56 | 14.68 | 14.55 | 14.61 | 7,479,439 | +0.25(+1.72%) |
Jul 06, 2011 | 14.36 | 14.41 | 14.29 | 14.37 | 5,483,969 | -0.10(-0.66%) |
Jul 05, 2011 | 14.49 | 14.52 | 14.41 | 14.46 | 7,634,206 | -0.24(-1.64%) |