Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.48 | 11.74 | 11.47 | 11.55 | 2,356,809 | -0.10(-0.89%) |
Sep 29, 2011 | 11.65 | 11.71 | 11.43 | 11.65 | 1,754,724 | +0.07(+0.62%) |
Sep 28, 2011 | 12.10 | 12.23 | 11.55 | 11.58 | 1,425,641 | -0.51(-4.20%) |
Sep 27, 2011 | 12.22 | 12.26 | 11.98 | 12.08 | 1,972,047 | +0.11(+0.89%) |
Sep 26, 2011 | 12.20 | 12.27 | 11.78 | 11.98 | 1,905,104 | -0.16(-1.28%) |
Sep 23, 2011 | 11.89 | 12.18 | 11.77 | 12.13 | 1,998,214 | +0.22(+1.81%) |
Sep 22, 2011 | 11.92 | 12.25 | 11.74 | 11.92 | 2,992,641 | -0.39(-3.14%) |
Sep 21, 2011 | 13.10 | 13.17 | 12.28 | 12.30 | 1,802,682 | -0.85(-6.45%) |
Sep 20, 2011 | 13.21 | 13.42 | 13.13 | 13.15 | 1,940,392 | -0.01(-0.06%) |
Sep 19, 2011 | 13.00 | 13.30 | 13.00 | 13.16 | 2,192,031 | -0.04(-0.32%) |
Sep 16, 2011 | 13.11 | 13.27 | 13.02 | 13.20 | 2,847,061 | +0.17(+1.32%) |
Sep 15, 2011 | 13.01 | 13.07 | 12.89 | 13.03 | 2,413,085 | +0.12(+0.92%) |
Sep 14, 2011 | 12.98 | 13.00 | 12.85 | 12.91 | 1,990,333 | +0.01(+0.06%) |
Sep 13, 2011 | 12.71 | 12.91 | 12.56 | 12.90 | 1,153,463 | +0.22(+1.75%) |
Sep 12, 2011 | 12.40 | 12.69 | 12.39 | 12.68 | 754,999 | +0.13(+1.01%) |
Sep 09, 2011 | 12.86 | 12.95 | 12.50 | 12.55 | 1,357,515 | -0.39(-3.00%) |
Sep 08, 2011 | 12.85 | 13.00 | 12.73 | 12.94 | 1,369,520 | +0.07(+0.57%) |
Sep 07, 2011 | 12.59 | 12.88 | 12.39 | 12.87 | 1,740,987 | +0.46(+3.67%) |
Sep 06, 2011 | 12.11 | 12.47 | 12.04 | 12.41 | 1,309,775 | -0.01(-0.09%) |
Sep 02, 2011 | 12.34 | 12.69 | 12.20 | 12.42 | 2,001,808 | -0.21(-1.62%) |
Sep 01, 2011 | 12.68 | 12.80 | 12.55 | 12.63 | 2,115,950 | +0.01(+0.09%) |
Aug 31, 2011 | 12.42 | 12.64 | 12.31 | 12.62 | 2,466,735 | +0.28(+2.27%) |
Aug 30, 2011 | 12.29 | 12.43 | 12.15 | 12.34 | 1,152,950 | +0.03(+0.22%) |
Aug 29, 2011 | 12.06 | 12.34 | 12.01 | 12.31 | 1,319,726 | +0.41(+3.45%) |
Aug 26, 2011 | 11.62 | 11.92 | 11.41 | 11.90 | 891,584 | +0.21(+1.75%) |
Aug 25, 2011 | 11.97 | 12.08 | 11.57 | 11.70 | 1,439,904 | -0.20(-1.68%) |
Aug 24, 2011 | 11.62 | 11.90 | 11.55 | 11.90 | 1,144,310 | +0.26(+2.23%) |
Aug 23, 2011 | 11.35 | 11.64 | 11.22 | 11.64 | 1,314,106 | +0.33(+2.95%) |
Aug 22, 2011 | 11.50 | 11.52 | 11.18 | 11.30 | 1,190,570 | +0.01(+0.08%) |
Aug 19, 2011 | 11.15 | 11.50 | 11.05 | 11.29 | 2,064,808 | -0.02(-0.21%) |
Aug 18, 2011 | 11.49 | 11.66 | 11.19 | 11.32 | 2,113,973 | -0.49(-4.11%) |
Aug 17, 2011 | 11.93 | 11.99 | 11.67 | 11.80 | 1,247,016 | -0.05(-0.45%) |
Aug 16, 2011 | 11.63 | 11.90 | 11.63 | 11.86 | 1,729,731 | +0.01(+0.06%) |
Aug 15, 2011 | 11.46 | 11.85 | 11.46 | 11.85 | 1,407,948 | +0.44(+3.90%) |
Aug 12, 2011 | 11.46 | 11.59 | 11.34 | 11.40 | 940,880 | +0.03(+0.23%) |
Aug 11, 2011 | 10.76 | 11.58 | 10.76 | 11.38 | 2,485,310 | +0.65(+6.06%) |
Aug 10, 2011 | 10.88 | 11.14 | 10.67 | 10.73 | 5,105,555 | -0.47(-4.23%) |
Aug 09, 2011 | 11.10 | 11.24 | 10.33 | 11.20 | 4,630,606 | +0.90(+8.73%) |
Aug 08, 2011 | 11.10 | 11.10 | 10.30 | 10.30 | 2,904,796 | -0.87(-7.77%) |
Aug 05, 2011 | 11.43 | 11.44 | 11.00 | 11.17 | 2,846,012 | -0.15(-1.31%) |
Aug 04, 2011 | 11.66 | 11.79 | 11.31 | 11.32 | 1,984,893 | -0.45(-3.84%) |
Aug 03, 2011 | 11.59 | 11.79 | 11.46 | 11.77 | 2,171,888 | +0.21(+1.77%) |
Aug 02, 2011 | 11.81 | 11.90 | 11.55 | 11.57 | 1,310,846 | -0.29(-2.49%) |
Aug 01, 2011 | 11.99 | 11.99 | 11.80 | 11.86 | 1,427,348 | -0.07(-0.58%) |
Jul 29, 2011 | 11.74 | 11.97 | 11.66 | 11.93 | 3,810,170 | +0.09(+0.79%) |
Jul 28, 2011 | 11.99 | 12.01 | 11.77 | 11.84 | 2,866,056 | -0.11(-0.93%) |
Jul 27, 2011 | 12.29 | 12.31 | 11.93 | 11.95 | 1,887,851 | -0.36(-2.96%) |
Jul 26, 2011 | 12.38 | 12.38 | 12.25 | 12.31 | 1,329,372 | -0.04(-0.36%) |
Jul 25, 2011 | 12.38 | 12.47 | 12.29 | 12.36 | 791,892 | -0.10(-0.79%) |
Jul 22, 2011 | 12.44 | 12.48 | 12.43 | 12.46 | 770,887 | +0.05(+0.37%) |
Jul 21, 2011 | 12.44 | 12.53 | 12.36 | 12.41 | 2,021,655 | +0.03(+0.21%) |
Jul 20, 2011 | 12.09 | 12.39 | 12.09 | 12.38 | 1,450,341 | +0.30(+2.50%) |
Jul 19, 2011 | 12.00 | 12.25 | 11.95 | 12.08 | 1,372,196 | +0.09(+0.72%) |
Jul 18, 2011 | 12.03 | 12.04 | 11.86 | 12.00 | 1,291,113 | -0.05(-0.44%) |
Jul 15, 2011 | 11.95 | 12.05 | 11.89 | 12.05 | 1,333,167 | +0.11(+0.89%) |
Jul 14, 2011 | 12.06 | 12.07 | 11.88 | 11.94 | 774,765 | -0.08(-0.62%) |
Jul 13, 2011 | 12.29 | 12.29 | 12.00 | 12.02 | 1,240,047 | -0.24(-1.93%) |
Jul 12, 2011 | 12.15 | 12.39 | 12.15 | 12.25 | 1,577,603 | +0.04(+0.33%) |
Jul 11, 2011 | 12.09 | 12.23 | 12.05 | 12.21 | 2,207,334 | +0.02(+0.18%) |
Jul 08, 2011 | 12.10 | 12.20 | 12.10 | 12.19 | 1,410,242 | -0.02(-0.17%) |
Jul 07, 2011 | 12.20 | 12.25 | 12.16 | 12.21 | 1,944,810 | +0.10(+0.83%) |
Jul 06, 2011 | 11.90 | 12.17 | 11.85 | 12.11 | 2,625,968 | +0.19(+1.63%) |
Jul 05, 2011 | 11.72 | 11.93 | 11.63 | 11.92 | 1,581,934 | +0.23(+1.96%) |