Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.15 | 14.54 | 13.91 | 13.94 | 1,577,781 | -0.46(-3.18%) |
Sep 29, 2011 | 14.14 | 14.52 | 13.95 | 14.40 | 1,410,517 | +0.65(+4.70%) |
Sep 28, 2011 | 14.33 | 14.52 | 13.72 | 13.75 | 1,327,332 | -0.53(-3.71%) |
Sep 27, 2011 | 14.33 | 14.79 | 14.14 | 14.28 | 1,681,600 | +0.32(+2.27%) |
Sep 26, 2011 | 13.59 | 14.01 | 13.34 | 13.97 | 1,465,825 | +0.58(+4.32%) |
Sep 23, 2011 | 13.03 | 13.50 | 12.96 | 13.39 | 1,070,692 | +0.33(+2.54%) |
Sep 22, 2011 | 12.72 | 13.30 | 12.49 | 13.06 | 2,695,829 | -0.02(-0.17%) |
Sep 21, 2011 | 13.78 | 13.84 | 13.05 | 13.08 | 1,389,674 | -0.69(-4.98%) |
Sep 20, 2011 | 13.89 | 14.11 | 13.73 | 13.76 | 753,793 | -0.09(-0.63%) |
Sep 19, 2011 | 14.10 | 14.17 | 13.72 | 13.85 | 902,530 | -0.63(-4.34%) |
Sep 16, 2011 | 14.10 | 14.53 | 13.64 | 14.48 | 2,414,756 | +0.45(+3.19%) |
Sep 15, 2011 | 13.60 | 14.03 | 13.50 | 14.03 | 1,055,264 | +0.51(+3.74%) |
Sep 14, 2011 | 13.21 | 13.67 | 13.00 | 13.53 | 1,204,402 | +0.38(+2.91%) |
Sep 13, 2011 | 12.82 | 13.21 | 12.69 | 13.14 | 1,563,228 | +0.30(+2.30%) |
Sep 12, 2011 | 12.19 | 12.87 | 12.18 | 12.85 | 1,722,506 | +0.32(+2.59%) |
Sep 09, 2011 | 12.65 | 12.71 | 12.35 | 12.52 | 1,710,136 | -0.25(-1.92%) |
Sep 08, 2011 | 13.11 | 13.27 | 12.65 | 12.77 | 785,186 | -0.43(-3.23%) |
Sep 07, 2011 | 12.65 | 13.20 | 12.51 | 13.19 | 1,196,739 | +0.77(+6.16%) |
Sep 06, 2011 | 12.32 | 12.83 | 12.25 | 12.43 | 1,936,835 | -0.34(-2.66%) |
Sep 02, 2011 | 12.93 | 13.13 | 12.62 | 12.77 | 2,383,973 | -0.56(-4.22%) |
Sep 01, 2011 | 13.61 | 13.86 | 13.24 | 13.33 | 2,109,938 | -0.25(-1.81%) |
Aug 31, 2011 | 13.34 | 13.72 | 13.21 | 13.58 | 2,352,342 | +0.37(+2.79%) |
Aug 30, 2011 | 12.96 | 13.34 | 12.87 | 13.21 | 2,156,582 | +0.16(+1.22%) |
Aug 29, 2011 | 12.13 | 13.06 | 12.12 | 13.05 | 2,217,435 | +1.21(+10.25%) |
Aug 26, 2011 | 11.26 | 12.04 | 10.95 | 11.84 | 2,542,336 | +0.48(+4.26%) |
Aug 25, 2011 | 11.74 | 11.89 | 11.29 | 11.35 | 2,473,352 | -0.25(-2.12%) |
Aug 24, 2011 | 11.50 | 11.76 | 11.28 | 11.60 | 2,536,177 | +0.06(+0.56%) |
Aug 23, 2011 | 11.45 | 11.57 | 11.32 | 11.53 | 2,608,476 | +0.12(+1.01%) |
Aug 22, 2011 | 12.30 | 12.30 | 11.37 | 11.42 | 1,764,809 | -0.48(-4.01%) |
Aug 19, 2011 | 12.38 | 12.72 | 11.80 | 11.89 | 1,935,365 | -0.69(-5.45%) |
Aug 18, 2011 | 13.40 | 13.49 | 12.42 | 12.58 | 1,586,805 | -1.32(-9.51%) |
Aug 17, 2011 | 14.11 | 14.25 | 13.80 | 13.90 | 1,235,773 | -0.14(-1.03%) |
Aug 16, 2011 | 14.05 | 14.20 | 13.69 | 14.05 | 1,765,505 | -0.20(-1.42%) |
Aug 15, 2011 | 13.68 | 14.25 | 13.64 | 14.25 | 1,193,028 | +0.66(+4.89%) |
Aug 12, 2011 | 13.94 | 14.16 | 13.40 | 13.58 | 2,004,332 | -0.41(-2.94%) |
Aug 11, 2011 | 13.32 | 14.20 | 13.21 | 13.99 | 3,603,208 | +0.73(+5.50%) |
Aug 10, 2011 | 13.59 | 14.16 | 13.21 | 13.27 | 2,256,669 | -0.84(-5.99%) |
Aug 09, 2011 | 14.32 | 14.16 | 12.64 | 14.11 | 3,413,544 | +1.05(+8.08%) |
Aug 08, 2011 | 14.32 | 14.52 | 12.93 | 13.06 | 2,551,917 | -1.74(-11.76%) |
Aug 05, 2011 | 15.60 | 15.61 | 14.49 | 14.80 | 1,720,611 | -0.60(-3.89%) |
Aug 04, 2011 | 16.39 | 16.46 | 15.37 | 15.40 | 1,370,623 | -1.22(-7.34%) |
Aug 03, 2011 | 17.01 | 17.01 | 16.21 | 16.62 | 1,427,615 | -0.35(-2.09%) |
Aug 02, 2011 | 17.76 | 17.97 | 16.94 | 16.97 | 953,129 | -0.92(-5.17%) |
Aug 01, 2011 | 18.32 | 18.39 | 17.68 | 17.89 | 932,292 | -0.17(-0.92%) |
Jul 29, 2011 | 17.93 | 18.18 | 17.68 | 18.06 | 556,597 | -0.10(-0.56%) |
Jul 28, 2011 | 18.13 | 18.46 | 17.97 | 18.16 | 939,038 | +0.01(+0.04%) |
Jul 27, 2011 | 18.68 | 18.76 | 18.10 | 18.15 | 849,533 | -0.63(-3.35%) |
Jul 26, 2011 | 18.69 | 18.96 | 18.41 | 18.78 | 886,099 | +0.15(+0.81%) |
Jul 25, 2011 | 18.80 | 18.85 | 18.59 | 18.63 | 947,148 | -0.40(-2.09%) |
Jul 22, 2011 | 19.06 | 19.09 | 18.99 | 19.03 | 656,698 | -0.04(-0.19%) |
Jul 21, 2011 | 17.90 | 19.32 | 17.90 | 19.06 | 1,353,475 | +0.07(+0.34%) |
Jul 20, 2011 | 18.78 | 19.03 | 18.67 | 19.00 | 844,779 | +0.15(+0.80%) |
Jul 19, 2011 | 18.60 | 18.93 | 18.52 | 18.85 | 886,903 | +0.42(+2.27%) |
Jul 18, 2011 | 18.59 | 18.70 | 18.22 | 18.43 | 839,374 | -0.20(-1.09%) |
Jul 15, 2011 | 18.41 | 18.70 | 18.32 | 18.63 | 928,870 | +0.31(+1.69%) |
Jul 14, 2011 | 18.75 | 18.77 | 18.09 | 18.32 | 2,228,422 | -0.45(-2.42%) |
Jul 13, 2011 | 19.10 | 19.21 | 18.76 | 18.77 | 783,607 | -0.21(-1.10%) |
Jul 12, 2011 | 18.85 | 19.33 | 18.85 | 18.98 | 566,190 | +0.02(+0.11%) |
Jul 11, 2011 | 19.13 | 19.31 | 18.90 | 18.96 | 835,407 | -0.41(-2.12%) |
Jul 08, 2011 | 19.23 | 19.50 | 19.17 | 19.37 | 737,286 | -0.18(-0.92%) |
Jul 07, 2011 | 19.55 | 19.84 | 19.45 | 19.55 | 765,354 | +0.19(+1.01%) |
Jul 06, 2011 | 19.33 | 19.45 | 19.03 | 19.36 | 878,200 | -0.02(-0.11%) |
Jul 05, 2011 | 19.35 | 19.48 | 19.16 | 19.38 | 773,308 | +0.04(+0.22%) |