Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.65 | 10.76 | 10.30 | 10.32 | 1,607,651 | -0.47(-4.34%) |
Sep 29, 2011 | 10.74 | 10.85 | 10.74 | 10.79 | 818,884 | +0.16(+1.51%) |
Sep 28, 2011 | 10.83 | 10.83 | 10.62 | 10.63 | 933,245 | -0.26(-2.37%) |
Sep 27, 2011 | 10.93 | 11.02 | 10.76 | 10.88 | 1,053,939 | +0.15(+1.37%) |
Sep 26, 2011 | 10.60 | 10.74 | 10.50 | 10.74 | 1,400,565 | +0.13(+1.18%) |
Sep 23, 2011 | 10.47 | 10.61 | 10.33 | 10.61 | 1,269,448 | +0.16(+1.54%) |
Sep 22, 2011 | 10.70 | 10.70 | 10.34 | 10.45 | 1,198,054 | -0.71(-6.38%) |
Sep 21, 2011 | 11.23 | 11.28 | 11.09 | 11.16 | 1,455,879 | -0.20(-1.72%) |
Sep 20, 2011 | 11.44 | 11.47 | 11.27 | 11.36 | 910,565 | -0.20(-1.69%) |
Sep 19, 2011 | 11.58 | 11.60 | 11.37 | 11.55 | 502,693 | -0.34(-2.82%) |
Sep 16, 2011 | 11.95 | 12.07 | 11.84 | 11.89 | 763,603 | -0.06(-0.47%) |
Sep 15, 2011 | 11.67 | 12.01 | 11.67 | 11.95 | 761,575 | +0.39(+3.38%) |
Sep 14, 2011 | 11.60 | 11.64 | 11.46 | 11.55 | 945,564 | -0.15(-1.25%) |
Sep 13, 2011 | 11.62 | 11.70 | 11.55 | 11.70 | 503,529 | +0.05(+0.42%) |
Sep 12, 2011 | 11.64 | 11.71 | 11.47 | 11.65 | 1,184,684 | -0.07(-0.60%) |
Sep 09, 2011 | 12.08 | 12.08 | 11.65 | 11.72 | 1,372,572 | -0.48(-3.95%) |
Sep 08, 2011 | 12.27 | 12.36 | 12.18 | 12.20 | 959,004 | -0.05(-0.40%) |
Sep 07, 2011 | 12.06 | 12.33 | 12.06 | 12.25 | 1,104,342 | +0.40(+3.36%) |
Sep 06, 2011 | 11.76 | 11.90 | 11.74 | 11.85 | 1,532,981 | +0.01(+0.06%) |
Sep 02, 2011 | 11.92 | 12.05 | 11.82 | 11.85 | 1,441,863 | -0.10(-0.82%) |
Sep 01, 2011 | 11.89 | 11.95 | 11.81 | 11.95 | 1,263,583 | +0.01(+0.12%) |
Aug 31, 2011 | 11.89 | 11.99 | 11.87 | 11.93 | 2,215,071 | +0.13(+1.06%) |
Aug 30, 2011 | 11.79 | 11.87 | 11.77 | 11.81 | 1,170,629 | -0.10(-0.88%) |
Aug 29, 2011 | 11.74 | 12.04 | 11.74 | 11.91 | 2,620,610 | +0.39(+3.39%) |
Aug 26, 2011 | 11.55 | 11.55 | 11.34 | 11.52 | 1,530,189 | -0.15(-1.26%) |
Aug 25, 2011 | 11.97 | 12.02 | 11.62 | 11.67 | 1,514,284 | -0.44(-3.63%) |
Aug 24, 2011 | 12.11 | 12.19 | 11.97 | 12.11 | 1,476,130 | -0.24(-1.98%) |
Aug 23, 2011 | 12.30 | 12.38 | 12.25 | 12.35 | 1,766,639 | +0.13(+1.03%) |
Aug 22, 2011 | 12.29 | 12.31 | 12.15 | 12.22 | 1,691,198 | +0.13(+1.10%) |
Aug 19, 2011 | 12.02 | 12.21 | 12.02 | 12.09 | 2,649,183 | +0.10(+0.87%) |
Aug 18, 2011 | 12.15 | 12.25 | 11.88 | 11.99 | 3,147,920 | +0.22(+1.84%) |
Aug 17, 2011 | 11.88 | 11.89 | 11.72 | 11.77 | 974,693 | +0.23(+2.00%) |
Aug 16, 2011 | 11.46 | 11.55 | 11.39 | 11.54 | 1,587,206 | +0.15(+1.35%) |
Aug 15, 2011 | 11.08 | 11.40 | 11.08 | 11.39 | 1,579,122 | +0.36(+3.23%) |
Aug 12, 2011 | 10.95 | 11.05 | 10.85 | 11.03 | 2,546,900 | +0.18(+1.67%) |
Aug 11, 2011 | 10.84 | 11.02 | 10.82 | 10.85 | 3,488,504 | +0.01(+0.13%) |
Aug 10, 2011 | 11.41 | 11.42 | 10.82 | 10.84 | 3,787,259 | -0.75(-6.51%) |
Aug 09, 2011 | 12.29 | 11.83 | 11.34 | 11.59 | 5,290,172 | -0.11(-0.95%) |
Aug 08, 2011 | 12.29 | 12.36 | 11.50 | 11.70 | 4,757,140 | -0.91(-7.25%) |
Aug 05, 2011 | 13.34 | 13.34 | 12.47 | 12.62 | 3,614,225 | -0.62(-4.69%) |
Aug 04, 2011 | 13.77 | 13.77 | 13.17 | 13.24 | 4,514,684 | -0.55(-4.00%) |
Aug 03, 2011 | 13.74 | 13.79 | 13.57 | 13.79 | 807,517 | +0.03(+0.20%) |
Aug 02, 2011 | 13.77 | 13.82 | 13.70 | 13.76 | 1,564,815 | -0.10(-0.76%) |
Aug 01, 2011 | 13.91 | 14.01 | 13.82 | 13.87 | 839,959 | +0.07(+0.51%) |
Jul 29, 2011 | 13.66 | 13.80 | 13.65 | 13.80 | 1,130,934 | +0.10(+0.71%) |
Jul 28, 2011 | 13.69 | 13.77 | 13.58 | 13.70 | 1,246,737 | -0.08(-0.61%) |
Jul 27, 2011 | 13.82 | 13.87 | 13.75 | 13.78 | 1,487,569 | -0.05(-0.35%) |
Jul 26, 2011 | 13.73 | 13.86 | 13.73 | 13.83 | 1,128,585 | +0.19(+1.38%) |
Jul 25, 2011 | 13.63 | 13.70 | 13.60 | 13.64 | 1,590,664 | -0.13(-0.91%) |
Jul 22, 2011 | 13.66 | 13.77 | 13.66 | 13.77 | 746,228 | +0.14(+1.02%) |
Jul 21, 2011 | 13.52 | 13.63 | 13.46 | 13.63 | 571,663 | +0.21(+1.56%) |
Jul 20, 2011 | 13.36 | 13.46 | 13.31 | 13.42 | 933,241 | +0.08(+0.63%) |
Jul 19, 2011 | 13.25 | 13.33 | 13.18 | 13.33 | 933,310 | +0.17(+1.27%) |
Jul 18, 2011 | 13.19 | 13.19 | 13.04 | 13.17 | 708,641 | -0.08(-0.58%) |
Jul 15, 2011 | 13.27 | 13.28 | 13.19 | 13.24 | 719,308 | -0.03(-0.26%) |
Jul 14, 2011 | 13.32 | 13.36 | 13.22 | 13.28 | 950,832 | -0.07(-0.52%) |
Jul 13, 2011 | 13.29 | 13.40 | 13.26 | 13.35 | 1,368,352 | +0.15(+1.16%) |
Jul 12, 2011 | 13.08 | 13.23 | 13.08 | 13.19 | 1,285,136 | +0.20(+1.50%) |
Jul 11, 2011 | 13.08 | 13.12 | 12.94 | 13.00 | 1,433,107 | -0.10(-0.80%) |
Jul 08, 2011 | 13.27 | 13.27 | 13.06 | 13.10 | 3,016,781 | -0.25(-1.88%) |
Jul 07, 2011 | 13.67 | 13.68 | 13.25 | 13.36 | 2,475,778 | -0.38(-2.79%) |
Jul 06, 2011 | 13.77 | 13.82 | 13.68 | 13.74 | 1,464,308 | -0.09(-0.66%) |
Jul 05, 2011 | 13.84 | 13.88 | 13.76 | 13.83 | 1,273,758 | -0.02(-0.15%) |