Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.23 | 10.58 | 10.11 | 10.29 | 4,935,376 | -0.22(-2.09%) |
Sep 29, 2011 | 10.96 | 11.07 | 10.16 | 10.51 | 5,578,218 | -0.20(-1.87%) |
Sep 28, 2011 | 11.71 | 11.84 | 10.70 | 10.71 | 5,393,224 | -0.99(-8.46%) |
Sep 27, 2011 | 12.50 | 12.53 | 11.59 | 11.70 | 4,985,547 | -0.13(-1.10%) |
Sep 26, 2011 | 11.33 | 11.91 | 11.18 | 11.83 | 4,050,187 | +0.18(+1.55%) |
Sep 23, 2011 | 11.98 | 12.15 | 11.05 | 11.65 | 6,717,207 | -0.84(-6.73%) |
Sep 22, 2011 | 12.86 | 12.93 | 12.32 | 12.49 | 7,033,134 | -1.07(-7.89%) |
Sep 21, 2011 | 13.68 | 14.11 | 13.53 | 13.56 | 3,875,588 | -0.17(-1.24%) |
Sep 20, 2011 | 13.36 | 14.01 | 13.30 | 13.73 | 5,187,271 | +0.47(+3.54%) |
Sep 19, 2011 | 13.63 | 13.64 | 13.21 | 13.26 | 4,134,391 | -0.36(-2.64%) |
Sep 16, 2011 | 13.09 | 13.62 | 13.04 | 13.62 | 5,622,796 | +0.49(+3.73%) |
Sep 15, 2011 | 13.43 | 13.43 | 12.83 | 13.13 | 5,527,359 | -0.36(-2.67%) |
Sep 14, 2011 | 13.58 | 13.83 | 13.43 | 13.49 | 3,788,051 | -0.16(-1.17%) |
Sep 13, 2011 | 13.71 | 13.80 | 13.40 | 13.65 | 4,373,524 | +0.00(+0.00%) |
Sep 12, 2011 | 13.75 | 14.03 | 13.43 | 13.65 | 5,282,351 | -0.25(-1.80%) |
Sep 09, 2011 | 13.89 | 14.15 | 13.72 | 13.90 | 4,001,397 | -0.15(-1.07%) |
Sep 08, 2011 | 13.89 | 14.10 | 13.76 | 14.05 | 5,386,588 | +0.42(+3.08%) |
Sep 07, 2011 | 13.12 | 13.70 | 12.97 | 13.63 | 4,586,011 | +0.11(+0.81%) |
Sep 06, 2011 | 13.67 | 13.91 | 13.26 | 13.52 | 7,037,813 | -0.03(-0.22%) |
Sep 02, 2011 | 13.74 | 13.76 | 13.29 | 13.55 | 5,930,578 | +0.06(+0.44%) |
Sep 01, 2011 | 13.52 | 13.63 | 13.36 | 13.49 | 5,683,446 | -0.08(-0.59%) |
Aug 31, 2011 | 13.68 | 13.79 | 13.27 | 13.57 | 6,777,136 | -0.11(-0.80%) |
Aug 30, 2011 | 13.56 | 13.78 | 13.43 | 13.68 | 6,164,971 | +0.47(+3.56%) |
Aug 29, 2011 | 13.55 | 13.69 | 13.12 | 13.21 | 4,808,232 | -0.27(-2.00%) |
Aug 26, 2011 | 13.08 | 13.54 | 12.64 | 13.48 | 5,039,502 | +0.72(+5.64%) |
Aug 25, 2011 | 11.70 | 12.90 | 11.70 | 12.76 | 5,466,894 | +0.66(+5.45%) |
Aug 24, 2011 | 12.49 | 12.50 | 11.98 | 12.10 | 6,198,489 | -0.44(-3.51%) |
Aug 23, 2011 | 12.78 | 13.02 | 12.31 | 12.54 | 6,117,086 | -0.50(-3.83%) |
Aug 22, 2011 | 12.79 | 13.05 | 12.60 | 13.04 | 5,209,380 | +0.57(+4.57%) |
Aug 19, 2011 | 12.58 | 13.00 | 12.38 | 12.47 | 4,453,483 | +0.12(+0.97%) |
Aug 18, 2011 | 12.12 | 12.60 | 12.03 | 12.35 | 5,708,875 | +0.16(+1.31%) |
Aug 17, 2011 | 11.90 | 12.26 | 11.90 | 12.19 | 3,634,937 | +0.37(+3.13%) |
Aug 16, 2011 | 12.05 | 12.15 | 11.63 | 11.82 | 3,000,721 | -0.18(-1.50%) |
Aug 15, 2011 | 11.38 | 12.02 | 11.31 | 12.00 | 3,417,349 | +0.56(+4.90%) |
Aug 12, 2011 | 11.42 | 11.63 | 11.20 | 11.44 | 4,172,518 | -0.11(-0.95%) |
Aug 11, 2011 | 11.64 | 11.82 | 11.16 | 11.55 | 6,246,252 | -0.16(-1.37%) |
Aug 10, 2011 | 10.88 | 11.85 | 10.73 | 11.71 | 8,058,101 | +0.78(+7.14%) |
Aug 09, 2011 | 10.15 | 10.99 | 10.34 | 10.93 | 6,155,839 | +0.65(+6.32%) |
Aug 08, 2011 | 10.11 | 10.52 | 9.850 | 10.28 | 5,553,003 | +0.32(+3.21%) |
Aug 05, 2011 | 10.54 | 10.64 | 9.330 | 9.960 | 5,566,845 | -0.59(-5.59%) |
Aug 04, 2011 | 11.20 | 11.45 | 10.40 | 10.55 | 6,467,402 | -0.58(-5.21%) |
Aug 03, 2011 | 11.16 | 11.27 | 10.92 | 11.13 | 3,989,662 | +0.16(+1.46%) |
Aug 02, 2011 | 10.95 | 11.22 | 10.81 | 10.97 | 3,508,093 | +0.03(+0.27%) |
Aug 01, 2011 | 10.73 | 11.16 | 10.67 | 10.94 | 1,373,550 | +0.14(+1.30%) |
Jul 29, 2011 | 10.87 | 10.93 | 10.67 | 10.80 | 2,046,138 | -0.08(-0.74%) |
Jul 28, 2011 | 10.67 | 10.99 | 10.54 | 10.88 | 2,608,620 | +0.15(+1.40%) |
Jul 27, 2011 | 11.20 | 11.26 | 10.67 | 10.73 | 2,565,280 | -0.40(-3.59%) |
Jul 26, 2011 | 11.07 | 11.20 | 10.91 | 11.13 | 1,684,348 | +0.10(+0.91%) |
Jul 25, 2011 | 11.28 | 11.33 | 11.00 | 11.03 | 2,716,644 | -0.03(-0.27%) |
Jul 22, 2011 | 11.17 | 11.22 | 11.03 | 11.06 | 1,757,219 | +0.16(+1.47%) |
Jul 21, 2011 | 11.10 | 11.11 | 10.75 | 10.90 | 1,605,598 | -0.07(-0.64%) |
Jul 20, 2011 | 10.76 | 11.06 | 10.65 | 10.97 | 2,407,186 | +0.16(+1.48%) |
Jul 19, 2011 | 11.21 | 11.23 | 10.72 | 10.81 | 2,831,566 | -0.29(-2.61%) |
Jul 18, 2011 | 11.15 | 11.39 | 11.03 | 11.10 | 3,836,793 | +0.15(+1.37%) |
Jul 15, 2011 | 10.86 | 11.04 | 10.81 | 10.95 | 1,838,993 | +0.10(+0.92%) |
Jul 14, 2011 | 11.30 | 11.37 | 10.75 | 10.85 | 2,670,745 | -0.22(-1.99%) |
Jul 13, 2011 | 10.96 | 11.44 | 10.96 | 11.07 | 5,417,017 | +0.34(+3.17%) |
Jul 12, 2011 | 10.30 | 10.84 | 10.21 | 10.73 | 3,012,596 | +0.38(+3.67%) |
Jul 11, 2011 | 10.68 | 10.78 | 10.17 | 10.35 | 2,486,384 | -0.29(-2.73%) |
Jul 08, 2011 | 10.60 | 10.80 | 10.56 | 10.64 | 2,026,341 | +0.14(+1.33%) |
Jul 07, 2011 | 10.72 | 10.78 | 10.50 | 10.50 | 1,854,767 | -0.14(-1.32%) |
Jul 06, 2011 | 10.48 | 10.82 | 10.44 | 10.64 | 3,542,623 | +0.28(+2.70%) |
Jul 05, 2011 | 10.29 | 10.43 | 10.11 | 10.36 | 4,026,115 | +0.47(+4.75%) |