Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.69 | 11.91 | 11.62 | 11.62 | 3,689,301 | -0.23(-1.98%) |
Sep 29, 2011 | 11.84 | 11.94 | 11.70 | 11.86 | 2,000,651 | +0.22(+1.90%) |
Sep 28, 2011 | 12.12 | 12.14 | 11.63 | 11.64 | 2,120,552 | -0.47(-3.87%) |
Sep 27, 2011 | 11.80 | 12.24 | 11.80 | 12.11 | 4,261,737 | +0.52(+4.51%) |
Sep 26, 2011 | 11.87 | 11.92 | 11.49 | 11.58 | 3,546,041 | -0.17(-1.47%) |
Sep 23, 2011 | 11.67 | 11.79 | 11.62 | 11.76 | 2,419,537 | +0.03(+0.23%) |
Sep 22, 2011 | 11.98 | 12.06 | 11.64 | 11.73 | 2,376,922 | -0.53(-4.33%) |
Sep 21, 2011 | 12.71 | 12.72 | 12.26 | 12.26 | 1,245,213 | -0.46(-3.58%) |
Sep 20, 2011 | 12.70 | 12.98 | 12.67 | 12.72 | 1,282,313 | +0.08(+0.63%) |
Sep 19, 2011 | 12.63 | 12.68 | 12.55 | 12.64 | 1,520,447 | -0.15(-1.18%) |
Sep 16, 2011 | 12.82 | 12.91 | 12.73 | 12.79 | 2,733,057 | +0.03(+0.21%) |
Sep 15, 2011 | 12.86 | 12.86 | 12.66 | 12.76 | 2,234,394 | +0.02(+0.17%) |
Sep 14, 2011 | 12.67 | 12.87 | 12.53 | 12.74 | 2,146,543 | +0.14(+1.12%) |
Sep 13, 2011 | 12.59 | 12.64 | 12.46 | 12.60 | 1,063,053 | +0.05(+0.39%) |
Sep 12, 2011 | 12.37 | 12.55 | 12.32 | 12.55 | 969,346 | +0.04(+0.32%) |
Sep 09, 2011 | 12.79 | 12.82 | 12.43 | 12.51 | 1,619,298 | -0.42(-3.22%) |
Sep 08, 2011 | 12.90 | 13.06 | 12.86 | 12.93 | 2,963,745 | -0.05(-0.37%) |
Sep 07, 2011 | 12.79 | 12.97 | 12.75 | 12.97 | 1,586,769 | +0.38(+2.99%) |
Sep 06, 2011 | 12.52 | 12.62 | 12.44 | 12.60 | 1,624,069 | -0.30(-2.31%) |
Sep 02, 2011 | 12.85 | 13.17 | 12.78 | 12.90 | 2,223,707 | -0.21(-1.57%) |
Sep 01, 2011 | 13.07 | 13.18 | 13.02 | 13.10 | 2,618,761 | +0.05(+0.40%) |
Aug 31, 2011 | 12.93 | 13.12 | 12.92 | 13.05 | 1,758,464 | +0.16(+1.26%) |
Aug 30, 2011 | 12.78 | 12.95 | 12.74 | 12.89 | 1,059,437 | +0.05(+0.38%) |
Aug 29, 2011 | 12.77 | 12.87 | 12.68 | 12.84 | 1,322,173 | +0.21(+1.67%) |
Aug 26, 2011 | 12.36 | 12.65 | 12.11 | 12.63 | 1,631,905 | +0.20(+1.59%) |
Aug 25, 2011 | 12.66 | 12.70 | 12.32 | 12.43 | 2,290,701 | -0.16(-1.25%) |
Aug 24, 2011 | 12.12 | 12.64 | 12.09 | 12.59 | 2,331,423 | +0.47(+3.91%) |
Aug 23, 2011 | 11.87 | 12.12 | 11.77 | 12.11 | 1,746,839 | +0.29(+2.49%) |
Aug 22, 2011 | 12.17 | 12.17 | 11.78 | 11.82 | 1,916,495 | -0.08(-0.66%) |
Aug 19, 2011 | 11.92 | 12.12 | 11.90 | 11.90 | 1,250,141 | -0.13(-1.09%) |
Aug 18, 2011 | 12.29 | 12.29 | 11.93 | 12.03 | 1,387,165 | -0.49(-3.89%) |
Aug 17, 2011 | 12.58 | 12.72 | 12.48 | 12.52 | 1,145,361 | +0.01(+0.10%) |
Aug 16, 2011 | 12.47 | 12.58 | 12.38 | 12.51 | 1,378,234 | -0.09(-0.73%) |
Aug 15, 2011 | 12.24 | 12.60 | 12.24 | 12.60 | 1,560,201 | +0.43(+3.57%) |
Aug 12, 2011 | 12.48 | 12.50 | 12.06 | 12.16 | 1,699,100 | -0.24(-1.91%) |
Aug 11, 2011 | 11.78 | 12.57 | 11.71 | 12.40 | 2,792,702 | +0.65(+5.56%) |
Aug 10, 2011 | 11.86 | 12.17 | 11.72 | 11.75 | 2,442,555 | -0.40(-3.29%) |
Aug 09, 2011 | 11.80 | 12.16 | 11.35 | 12.15 | 4,073,788 | +0.78(+6.83%) |
Aug 08, 2011 | 11.80 | 11.92 | 11.32 | 11.37 | 3,795,180 | -0.83(-6.83%) |
Aug 05, 2011 | 12.46 | 12.48 | 11.94 | 12.20 | 3,763,522 | -0.17(-1.35%) |
Aug 04, 2011 | 12.84 | 12.98 | 12.36 | 12.37 | 2,570,520 | -0.56(-4.34%) |
Aug 03, 2011 | 13.01 | 13.01 | 12.73 | 12.93 | 2,223,789 | -0.04(-0.30%) |
Aug 02, 2011 | 13.21 | 13.31 | 12.97 | 12.97 | 1,377,573 | -0.30(-2.25%) |
Aug 01, 2011 | 13.37 | 13.37 | 13.20 | 13.27 | 2,468,618 | -0.02(-0.13%) |
Jul 29, 2011 | 13.15 | 13.39 | 12.96 | 13.29 | 2,457,153 | +0.04(+0.26%) |
Jul 28, 2011 | 13.44 | 13.44 | 13.20 | 13.25 | 2,587,037 | -0.18(-1.31%) |
Jul 27, 2011 | 13.68 | 13.68 | 13.36 | 13.43 | 2,198,278 | -0.28(-2.02%) |
Jul 26, 2011 | 13.98 | 13.98 | 13.66 | 13.70 | 1,339,221 | -0.24(-1.70%) |
Jul 25, 2011 | 13.97 | 14.03 | 13.93 | 13.94 | 885,051 | -0.07(-0.53%) |
Jul 22, 2011 | 14.04 | 14.06 | 13.98 | 14.01 | 901,661 | -0.14(-1.02%) |
Jul 21, 2011 | 14.00 | 14.18 | 13.93 | 14.16 | 1,274,129 | +0.22(+1.60%) |
Jul 20, 2011 | 13.83 | 13.95 | 13.78 | 13.93 | 816,284 | +0.16(+1.18%) |
Jul 19, 2011 | 13.70 | 13.79 | 13.67 | 13.77 | 1,267,848 | +0.10(+0.74%) |
Jul 18, 2011 | 13.91 | 13.91 | 13.61 | 13.67 | 1,236,840 | -0.31(-2.20%) |
Jul 15, 2011 | 13.95 | 14.00 | 13.88 | 13.98 | 786,266 | +0.06(+0.44%) |
Jul 14, 2011 | 14.09 | 14.16 | 13.89 | 13.92 | 903,636 | -0.13(-0.94%) |
Jul 13, 2011 | 14.14 | 14.18 | 14.02 | 14.05 | 1,095,487 | -0.02(-0.12%) |
Jul 12, 2011 | 14.04 | 14.14 | 13.98 | 14.07 | 881,575 | +0.01(+0.09%) |
Jul 11, 2011 | 14.11 | 14.16 | 14.02 | 14.05 | 735,841 | -0.14(-0.96%) |
Jul 08, 2011 | 14.13 | 14.20 | 14.06 | 14.19 | 884,097 | -0.06(-0.43%) |
Jul 07, 2011 | 14.33 | 14.33 | 14.17 | 14.25 | 1,133,120 | +0.05(+0.34%) |
Jul 06, 2011 | 14.15 | 14.26 | 14.12 | 14.20 | 1,298,804 | +0.05(+0.34%) |
Jul 05, 2011 | 14.27 | 14.27 | 14.11 | 14.15 | 1,153,402 | -0.08(-0.59%) |