Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.18 | 12.43 | 11.89 | 11.96 | 1,952,231 | -0.55(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.51 | 2,992,079 | +0.25(+2.02%) |
Sep 28, 2011 | 13.25 | 13.35 | 12.17 | 12.26 | 2,010,806 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.83 | 12.99 | 13.14 | 2,337,315 | +0.43(+3.42%) |
Sep 26, 2011 | 12.20 | 12.72 | 12.01 | 12.71 | 1,971,088 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,017 | +0.10(+0.86%) |
Sep 22, 2011 | 11.35 | 12.10 | 11.24 | 11.90 | 3,483,134 | +0.02(+0.14%) |
Sep 21, 2011 | 12.39 | 12.74 | 11.85 | 11.88 | 1,903,319 | -0.48(-3.86%) |
Sep 20, 2011 | 12.91 | 12.96 | 12.34 | 12.36 | 901,823 | -0.46(-3.59%) |
Sep 19, 2011 | 12.55 | 13.00 | 12.33 | 12.82 | 1,019,535 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.54 | 12.61 | 12.91 | 1,782,315 | -0.20(-1.56%) |
Sep 15, 2011 | 12.83 | 13.14 | 12.37 | 13.11 | 1,736,480 | +0.49(+3.85%) |
Sep 14, 2011 | 12.39 | 12.88 | 12.28 | 12.62 | 1,594,281 | +0.29(+2.35%) |
Sep 13, 2011 | 12.21 | 12.63 | 12.06 | 12.33 | 1,641,963 | +0.13(+1.05%) |
Sep 12, 2011 | 11.97 | 12.38 | 11.69 | 12.21 | 1,473,956 | +0.20(+1.70%) |
Sep 09, 2011 | 12.45 | 12.51 | 11.67 | 12.00 | 1,778,438 | -0.65(-5.12%) |
Sep 08, 2011 | 13.30 | 13.71 | 12.45 | 12.65 | 1,445,677 | -0.78(-5.83%) |
Sep 07, 2011 | 12.83 | 13.62 | 12.68 | 13.43 | 1,776,918 | +0.93(+7.42%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.51 | 1,897,909 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.29 | 12.51 | 1,355,273 | -0.78(-5.84%) |
Sep 01, 2011 | 13.58 | 13.77 | 13.00 | 13.28 | 2,177,021 | -0.26(-1.89%) |
Aug 31, 2011 | 14.02 | 14.31 | 13.29 | 13.54 | 1,450,351 | -0.37(-2.63%) |
Aug 30, 2011 | 13.65 | 14.12 | 13.48 | 13.90 | 1,420,536 | +0.15(+1.11%) |
Aug 29, 2011 | 12.78 | 13.79 | 12.75 | 13.75 | 1,740,456 | +1.22(+9.72%) |
Aug 26, 2011 | 11.97 | 12.62 | 11.67 | 12.53 | 1,435,623 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,278 | -0.43(-3.46%) |
Aug 24, 2011 | 12.27 | 12.67 | 12.14 | 12.54 | 1,611,201 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,046 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.10 | 11.37 | 11.63 | 1,831,877 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.58 | 11.63 | 1,571,863 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.12 | 11.93 | 12.10 | 3,314,711 | -1.44(-10.64%) |
Aug 17, 2011 | 13.99 | 14.17 | 13.37 | 13.54 | 1,093,186 | -0.37(-2.69%) |
Aug 16, 2011 | 14.12 | 14.42 | 13.83 | 13.91 | 1,503,510 | -0.60(-4.17%) |
Aug 15, 2011 | 14.00 | 14.57 | 13.97 | 14.52 | 2,133,488 | +0.70(+5.06%) |
Aug 12, 2011 | 14.04 | 14.27 | 13.68 | 13.82 | 1,521,778 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.12 | 12.69 | 13.85 | 2,141,915 | +1.06(+8.26%) |
Aug 10, 2011 | 13.24 | 13.48 | 12.74 | 12.79 | 3,317,006 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,174,569 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.89 | 12.94 | 5,283,110 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,793,423 | -0.31(-1.98%) |
Aug 04, 2011 | 16.68 | 16.71 | 15.48 | 15.48 | 2,945,731 | -1.61(-9.42%) |
Aug 03, 2011 | 16.88 | 17.22 | 16.27 | 17.09 | 2,756,215 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.36 | 16.89 | 16.91 | 2,376,165 | -1.52(-8.27%) |
Aug 01, 2011 | 18.97 | 19.17 | 17.89 | 18.43 | 2,795,615 | -0.16(-0.87%) |
Jul 29, 2011 | 18.20 | 18.77 | 18.19 | 18.60 | 2,145,580 | -0.13(-0.68%) |
Jul 28, 2011 | 19.03 | 19.58 | 18.47 | 18.72 | 5,416,061 | +1.04(+5.88%) |
Jul 27, 2011 | 17.80 | 18.11 | 17.56 | 17.68 | 2,768,815 | -0.27(-1.52%) |
Jul 26, 2011 | 18.12 | 18.22 | 17.93 | 17.96 | 1,444,828 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.41 | 17.00 | 18.09 | 3,423,823 | +1.21(+7.16%) |
Jul 22, 2011 | 16.58 | 17.01 | 16.39 | 16.88 | 831,073 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.81 | 16.33 | 16.58 | 853,128 | +0.25(+1.51%) |
Jul 20, 2011 | 16.19 | 16.42 | 15.88 | 16.33 | 796,759 | +0.21(+1.32%) |
Jul 19, 2011 | 16.10 | 16.26 | 15.88 | 16.12 | 1,355,868 | +0.28(+1.78%) |
Jul 18, 2011 | 16.17 | 16.32 | 15.57 | 15.84 | 1,195,231 | -0.47(-2.87%) |
Jul 15, 2011 | 16.18 | 16.35 | 15.96 | 16.30 | 1,571,186 | +0.25(+1.54%) |
Jul 14, 2011 | 16.68 | 16.93 | 15.88 | 16.06 | 1,771,486 | -0.54(-3.23%) |
Jul 13, 2011 | 16.70 | 17.04 | 16.40 | 16.59 | 1,404,058 | +0.07(+0.41%) |
Jul 12, 2011 | 16.59 | 17.04 | 16.49 | 16.53 | 1,856,445 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.39 | 16.53 | 16.65 | 1,881,086 | -0.98(-5.56%) |
Jul 08, 2011 | 17.66 | 17.74 | 17.51 | 17.63 | 1,303,890 | -0.43(-2.40%) |
Jul 07, 2011 | 18.17 | 18.28 | 18.03 | 18.07 | 1,394,735 | +0.10(+0.57%) |
Jul 06, 2011 | 18.13 | 18.16 | 17.77 | 17.97 | 977,075 | -0.19(-1.03%) |
Jul 05, 2011 | 18.19 | 18.23 | 17.63 | 18.15 | 1,080,125 | -0.08(-0.42%) |