Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.57 | 13.22 | 12.57 | 12.85 | 1,436,647 | -0.37(-2.78%) |
Sep 29, 2011 | 13.38 | 13.49 | 12.90 | 13.22 | 1,909,954 | +0.15(+1.15%) |
Sep 28, 2011 | 13.39 | 13.55 | 13.04 | 13.07 | 1,516,732 | -0.29(-2.19%) |
Sep 27, 2011 | 13.27 | 13.74 | 13.14 | 13.36 | 1,424,222 | +0.38(+2.90%) |
Sep 26, 2011 | 12.84 | 12.99 | 12.47 | 12.99 | 1,512,590 | +0.23(+1.77%) |
Sep 23, 2011 | 12.45 | 12.76 | 12.36 | 12.76 | 1,450,568 | +0.28(+2.28%) |
Sep 22, 2011 | 12.40 | 12.62 | 12.23 | 12.48 | 1,845,635 | -0.27(-2.10%) |
Sep 21, 2011 | 13.36 | 13.47 | 12.74 | 12.74 | 1,288,229 | -0.60(-4.51%) |
Sep 20, 2011 | 13.35 | 13.71 | 13.30 | 13.35 | 1,949,077 | +0.11(+0.82%) |
Sep 19, 2011 | 13.47 | 13.50 | 13.11 | 13.24 | 2,017,791 | -0.87(-6.16%) |
Sep 16, 2011 | 14.12 | 14.22 | 13.94 | 14.11 | 1,780,393 | -0.02(-0.12%) |
Sep 15, 2011 | 13.95 | 14.17 | 13.77 | 14.12 | 1,014,242 | +0.29(+2.11%) |
Sep 14, 2011 | 13.61 | 14.00 | 13.31 | 13.83 | 1,421,227 | +0.24(+1.78%) |
Sep 13, 2011 | 13.45 | 13.65 | 13.29 | 13.59 | 1,261,721 | +0.23(+1.69%) |
Sep 12, 2011 | 12.87 | 13.36 | 12.83 | 13.36 | 2,194,540 | +0.29(+2.24%) |
Sep 09, 2011 | 13.42 | 13.50 | 13.03 | 13.07 | 1,323,355 | -0.47(-3.46%) |
Sep 08, 2011 | 13.81 | 13.85 | 13.54 | 13.54 | 834,661 | -0.40(-2.88%) |
Sep 07, 2011 | 13.50 | 14.01 | 13.42 | 13.94 | 1,497,148 | +0.64(+4.84%) |
Sep 06, 2011 | 13.21 | 13.47 | 13.08 | 13.30 | 1,790,146 | -0.34(-2.51%) |
Sep 02, 2011 | 13.95 | 14.16 | 13.62 | 13.64 | 1,354,214 | -0.58(-4.06%) |
Sep 01, 2011 | 14.38 | 14.48 | 14.18 | 14.22 | 1,906,619 | -0.08(-0.58%) |
Aug 31, 2011 | 14.40 | 14.62 | 14.12 | 14.30 | 1,599,713 | +0.03(+0.18%) |
Aug 30, 2011 | 14.11 | 14.38 | 14.01 | 14.27 | 1,425,639 | +0.02(+0.12%) |
Aug 29, 2011 | 13.92 | 14.29 | 13.91 | 14.26 | 1,227,429 | +0.48(+3.46%) |
Aug 26, 2011 | 13.42 | 13.89 | 13.26 | 13.78 | 858,286 | +0.25(+1.85%) |
Aug 25, 2011 | 13.94 | 14.14 | 13.40 | 13.53 | 1,615,616 | -0.26(-1.88%) |
Aug 24, 2011 | 13.58 | 13.86 | 13.35 | 13.79 | 4,030,009 | +0.18(+1.35%) |
Aug 23, 2011 | 13.33 | 13.65 | 13.15 | 13.61 | 2,640,633 | +0.34(+2.58%) |
Aug 22, 2011 | 13.44 | 13.62 | 13.22 | 13.26 | 1,105,756 | +0.13(+1.02%) |
Aug 19, 2011 | 13.30 | 13.75 | 13.11 | 13.13 | 1,681,531 | -0.35(-2.60%) |
Aug 18, 2011 | 13.91 | 13.91 | 13.44 | 13.48 | 1,516,804 | -0.84(-5.89%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.14 | 14.32 | 1,069,983 | -0.12(-0.81%) |
Aug 16, 2011 | 14.43 | 14.52 | 14.17 | 14.44 | 1,193,573 | -0.17(-1.14%) |
Aug 15, 2011 | 14.44 | 14.62 | 14.27 | 14.61 | 1,843,790 | +0.34(+2.40%) |
Aug 12, 2011 | 14.33 | 14.82 | 14.16 | 14.27 | 1,739,206 | -0.34(-2.35%) |
Aug 11, 2011 | 13.86 | 14.73 | 13.81 | 14.61 | 2,455,812 | +0.83(+6.00%) |
Aug 10, 2011 | 13.99 | 14.12 | 13.59 | 13.78 | 2,678,180 | -0.55(-3.85%) |
Aug 09, 2011 | 14.01 | 14.37 | 13.40 | 14.33 | 3,189,294 | +0.86(+6.39%) |
Aug 08, 2011 | 14.47 | 14.63 | 13.45 | 13.47 | 3,480,538 | -1.37(-9.23%) |
Aug 05, 2011 | 15.30 | 15.30 | 14.50 | 14.84 | 1,579,089 | -0.22(-1.44%) |
Aug 04, 2011 | 15.84 | 15.89 | 15.04 | 15.06 | 1,430,192 | -0.97(-6.05%) |
Aug 03, 2011 | 15.89 | 16.25 | 15.56 | 16.03 | 1,558,400 | +0.18(+1.16%) |
Aug 02, 2011 | 16.22 | 16.32 | 15.79 | 15.84 | 1,881,551 | -0.47(-2.87%) |
Aug 01, 2011 | 16.76 | 16.84 | 16.24 | 16.31 | 1,385,865 | -0.22(-1.31%) |
Jul 29, 2011 | 16.36 | 16.66 | 16.21 | 16.53 | 1,257,911 | -0.03(-0.15%) |
Jul 28, 2011 | 16.66 | 16.80 | 16.55 | 16.55 | 894,633 | -0.07(-0.40%) |
Jul 27, 2011 | 16.89 | 16.91 | 16.48 | 16.62 | 1,840,068 | -0.32(-1.87%) |
Jul 26, 2011 | 17.00 | 17.10 | 16.85 | 16.94 | 987,677 | -0.08(-0.44%) |
Jul 25, 2011 | 16.96 | 17.21 | 16.91 | 17.01 | 1,150,657 | -0.13(-0.78%) |
Jul 22, 2011 | 17.13 | 17.24 | 16.94 | 17.15 | 1,206,846 | -0.08(-0.48%) |
Jul 21, 2011 | 17.13 | 17.45 | 16.74 | 17.23 | 3,034,431 | -0.60(-3.37%) |
Jul 20, 2011 | 17.84 | 17.90 | 17.74 | 17.83 | 848,786 | +0.04(+0.23%) |
Jul 19, 2011 | 17.86 | 17.96 | 17.62 | 17.79 | 1,138,323 | +0.10(+0.57%) |
Jul 18, 2011 | 18.12 | 18.22 | 17.67 | 17.69 | 694,567 | -0.55(-3.02%) |
Jul 15, 2011 | 18.52 | 18.54 | 18.16 | 18.24 | 450,395 | -0.18(-1.00%) |
Jul 14, 2011 | 18.31 | 18.63 | 18.29 | 18.43 | 1,530,307 | +0.14(+0.78%) |
Jul 13, 2011 | 18.23 | 18.53 | 18.16 | 18.28 | 688,334 | +0.10(+0.55%) |
Jul 12, 2011 | 18.27 | 18.42 | 18.13 | 18.18 | 882,711 | -0.11(-0.59%) |
Jul 11, 2011 | 18.77 | 18.84 | 18.27 | 18.29 | 686,385 | -0.73(-3.82%) |
Jul 08, 2011 | 18.89 | 19.06 | 18.79 | 19.02 | 582,817 | -0.12(-0.61%) |
Jul 07, 2011 | 19.04 | 19.15 | 18.99 | 19.14 | 533,499 | +0.26(+1.37%) |
Jul 06, 2011 | 18.83 | 18.94 | 18.69 | 18.88 | 713,659 | +0.04(+0.22%) |
Jul 05, 2011 | 19.17 | 19.22 | 18.78 | 18.84 | 775,408 | -0.31(-1.62%) |