Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.29 | 11.81 | 11.20 | 11.65 | 11,361,980 | +0.28(+2.43%) |
Sep 29, 2011 | 11.48 | 11.64 | 11.24 | 11.37 | 14,421,849 | +0.06(+0.49%) |
Sep 28, 2011 | 11.88 | 11.99 | 11.31 | 11.32 | 12,406,734 | -0.52(-4.39%) |
Sep 27, 2011 | 12.56 | 12.57 | 11.76 | 11.84 | 16,389,850 | -0.20(-1.64%) |
Sep 26, 2011 | 11.86 | 12.06 | 11.54 | 12.03 | 13,888,509 | +0.05(+0.39%) |
Sep 23, 2011 | 12.00 | 12.15 | 11.62 | 11.99 | 15,502,682 | -0.43(-3.43%) |
Sep 22, 2011 | 12.60 | 12.73 | 12.19 | 12.41 | 16,344,833 | -0.99(-7.35%) |
Sep 21, 2011 | 13.94 | 14.11 | 13.39 | 13.40 | 13,315,005 | -0.46(-3.35%) |
Sep 20, 2011 | 13.37 | 14.03 | 13.29 | 13.86 | 11,246,922 | +0.52(+3.88%) |
Sep 19, 2011 | 13.59 | 13.77 | 13.27 | 13.34 | 7,714,928 | -0.35(-2.52%) |
Sep 16, 2011 | 13.42 | 13.71 | 13.34 | 13.69 | 12,741,678 | +0.33(+2.47%) |
Sep 15, 2011 | 13.16 | 13.37 | 12.88 | 13.36 | 10,433,928 | +0.13(+0.95%) |
Sep 14, 2011 | 13.38 | 13.54 | 13.22 | 13.23 | 10,741,887 | -0.18(-1.35%) |
Sep 13, 2011 | 13.45 | 13.48 | 13.05 | 13.42 | 13,666,856 | -0.06(-0.47%) |
Sep 12, 2011 | 13.88 | 14.02 | 13.26 | 13.48 | 10,258,577 | -0.62(-4.40%) |
Sep 09, 2011 | 14.08 | 14.31 | 13.98 | 14.10 | 9,481,299 | -0.18(-1.26%) |
Sep 08, 2011 | 14.14 | 14.33 | 14.05 | 14.28 | 9,860,562 | +0.31(+2.25%) |
Sep 07, 2011 | 13.65 | 13.99 | 13.51 | 13.97 | 9,310,979 | +0.05(+0.39%) |
Sep 06, 2011 | 13.82 | 14.29 | 13.67 | 13.91 | 18,763,470 | +0.09(+0.68%) |
Sep 02, 2011 | 13.75 | 13.96 | 13.63 | 13.82 | 11,023,928 | +0.27(+2.03%) |
Sep 01, 2011 | 13.55 | 13.67 | 13.34 | 13.54 | 11,016,815 | -0.04(-0.29%) |
Aug 31, 2011 | 13.68 | 13.73 | 13.40 | 13.58 | 14,213,993 | -0.16(-1.20%) |
Aug 30, 2011 | 13.77 | 13.85 | 13.56 | 13.75 | 11,856,447 | +0.08(+0.57%) |
Aug 29, 2011 | 13.78 | 13.93 | 13.56 | 13.67 | 8,863,512 | -0.18(-1.30%) |
Aug 26, 2011 | 13.35 | 13.86 | 13.05 | 13.85 | 10,506,720 | +0.45(+3.34%) |
Aug 25, 2011 | 12.90 | 13.40 | 12.83 | 13.40 | 12,579,019 | +0.25(+1.91%) |
Aug 24, 2011 | 13.26 | 13.40 | 12.90 | 13.15 | 12,023,183 | -0.25(-1.88%) |
Aug 23, 2011 | 13.45 | 13.81 | 13.16 | 13.40 | 13,272,082 | -0.46(-3.34%) |
Aug 22, 2011 | 13.31 | 13.88 | 13.23 | 13.86 | 14,013,622 | +0.68(+5.12%) |
Aug 19, 2011 | 13.06 | 13.27 | 13.01 | 13.19 | 11,067,469 | +0.28(+2.13%) |
Aug 18, 2011 | 13.23 | 13.29 | 12.83 | 12.91 | 10,667,566 | -0.25(-1.91%) |
Aug 17, 2011 | 12.83 | 13.34 | 12.80 | 13.16 | 8,825,613 | +0.34(+2.63%) |
Aug 16, 2011 | 12.91 | 13.07 | 12.77 | 12.83 | 8,819,157 | -0.05(-0.43%) |
Aug 15, 2011 | 12.28 | 13.00 | 12.19 | 12.88 | 11,192,362 | +0.63(+5.13%) |
Aug 12, 2011 | 12.23 | 12.36 | 12.03 | 12.25 | 14,026,501 | +0.01(+0.06%) |
Aug 11, 2011 | 12.76 | 12.76 | 12.03 | 12.24 | 32,430,462 | -0.53(-4.12%) |
Aug 10, 2011 | 12.52 | 12.90 | 12.17 | 12.77 | 22,797,914 | +0.22(+1.75%) |
Aug 09, 2011 | 12.43 | 12.56 | 11.84 | 12.55 | 21,575,682 | +0.53(+4.38%) |
Aug 08, 2011 | 12.43 | 12.63 | 11.98 | 12.03 | 18,437,954 | -0.27(-2.23%) |
Aug 05, 2011 | 12.49 | 12.73 | 11.98 | 12.30 | 16,245,778 | -0.09(-0.70%) |
Aug 04, 2011 | 13.37 | 13.37 | 12.19 | 12.39 | 18,909,106 | -0.93(-7.02%) |
Aug 03, 2011 | 13.39 | 13.47 | 13.12 | 13.32 | 15,670,495 | +0.12(+0.89%) |
Aug 02, 2011 | 12.98 | 13.45 | 12.91 | 13.20 | 10,715,771 | +0.18(+1.39%) |
Aug 01, 2011 | 12.93 | 13.16 | 12.84 | 13.02 | 8,512,061 | +0.19(+1.47%) |
Jul 29, 2011 | 13.05 | 13.12 | 12.79 | 12.83 | 8,876,719 | -0.31(-2.33%) |
Jul 28, 2011 | 13.13 | 13.24 | 12.90 | 13.14 | 8,765,804 | +0.02(+0.12%) |
Jul 27, 2011 | 13.72 | 13.81 | 13.07 | 13.12 | 10,725,862 | -0.50(-3.69%) |
Jul 26, 2011 | 13.63 | 13.78 | 13.48 | 13.63 | 6,791,942 | -0.03(-0.23%) |
Jul 25, 2011 | 13.94 | 13.99 | 13.56 | 13.66 | 8,407,278 | -0.15(-1.08%) |
Jul 22, 2011 | 13.78 | 13.89 | 13.78 | 13.81 | 7,024,770 | +0.16(+1.21%) |
Jul 21, 2011 | 13.82 | 13.86 | 13.55 | 13.64 | 8,259,830 | -0.08(-0.57%) |
Jul 20, 2011 | 13.60 | 13.86 | 13.53 | 13.72 | 8,631,638 | +0.03(+0.23%) |
Jul 19, 2011 | 13.99 | 14.00 | 13.60 | 13.69 | 9,409,226 | -0.18(-1.30%) |
Jul 18, 2011 | 13.69 | 13.93 | 13.54 | 13.87 | 15,728,846 | +0.20(+1.49%) |
Jul 15, 2011 | 13.42 | 13.67 | 13.34 | 13.67 | 8,683,288 | +0.31(+2.29%) |
Jul 14, 2011 | 13.58 | 13.64 | 13.31 | 13.36 | 10,375,645 | -0.05(-0.35%) |
Jul 13, 2011 | 13.35 | 13.59 | 13.31 | 13.41 | 15,128,606 | +0.27(+2.03%) |
Jul 12, 2011 | 12.72 | 13.23 | 12.71 | 13.14 | 8,783,785 | +0.33(+2.58%) |
Jul 11, 2011 | 13.13 | 13.19 | 12.68 | 12.81 | 8,664,794 | -0.28(-2.16%) |
Jul 08, 2011 | 13.16 | 13.31 | 12.99 | 13.09 | 7,485,681 | +0.06(+0.48%) |
Jul 07, 2011 | 13.16 | 13.27 | 13.00 | 13.03 | 7,589,287 | -0.06(-0.48%) |
Jul 06, 2011 | 13.05 | 13.23 | 12.99 | 13.09 | 10,199,921 | +0.10(+0.79%) |
Jul 05, 2011 | 12.65 | 13.14 | 12.57 | 12.99 | 12,598,270 | +0.59(+4.75%) |