Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.34 | 12.46 | 12.12 | 12.14 | 1,773,056 | -0.42(-3.38%) |
Sep 29, 2011 | 12.30 | 12.57 | 12.02 | 12.57 | 1,689,595 | +0.24(+1.97%) |
Sep 28, 2011 | 13.05 | 13.12 | 12.32 | 12.32 | 813,075 | -0.70(-5.38%) |
Sep 27, 2011 | 13.19 | 13.47 | 12.90 | 13.02 | 1,204,484 | +0.05(+0.42%) |
Sep 26, 2011 | 12.40 | 13.01 | 12.18 | 12.97 | 1,292,370 | +0.73(+6.01%) |
Sep 23, 2011 | 12.29 | 12.65 | 12.11 | 12.24 | 1,174,360 | +0.02(+0.17%) |
Sep 22, 2011 | 12.17 | 12.36 | 11.94 | 12.22 | 1,952,703 | -0.29(-2.32%) |
Sep 21, 2011 | 13.11 | 13.19 | 12.49 | 12.51 | 1,149,353 | -0.60(-4.58%) |
Sep 20, 2011 | 13.21 | 13.48 | 13.03 | 13.11 | 1,058,898 | +0.01(+0.05%) |
Sep 19, 2011 | 12.94 | 13.23 | 12.81 | 13.10 | 648,202 | -0.18(-1.37%) |
Sep 16, 2011 | 13.40 | 13.41 | 13.15 | 13.28 | 998,070 | -0.04(-0.30%) |
Sep 15, 2011 | 13.37 | 13.46 | 13.19 | 13.32 | 663,312 | +0.13(+0.97%) |
Sep 14, 2011 | 13.04 | 13.44 | 12.69 | 13.19 | 1,231,287 | +0.30(+2.30%) |
Sep 13, 2011 | 12.46 | 12.96 | 12.41 | 12.90 | 1,041,323 | +0.57(+4.65%) |
Sep 12, 2011 | 12.13 | 12.34 | 12.00 | 12.32 | 1,040,283 | +0.01(+0.05%) |
Sep 09, 2011 | 12.52 | 12.69 | 12.25 | 12.32 | 1,078,144 | -0.38(-2.97%) |
Sep 08, 2011 | 12.86 | 13.02 | 12.61 | 12.69 | 781,241 | -0.25(-1.93%) |
Sep 07, 2011 | 12.76 | 12.95 | 12.72 | 12.94 | 947,897 | +0.40(+3.23%) |
Sep 06, 2011 | 12.26 | 12.63 | 12.20 | 12.54 | 936,735 | -0.05(-0.43%) |
Sep 02, 2011 | 12.81 | 12.94 | 12.56 | 12.59 | 1,269,565 | -0.53(-4.01%) |
Sep 01, 2011 | 13.54 | 13.66 | 13.09 | 13.12 | 857,647 | -0.32(-2.41%) |
Aug 31, 2011 | 13.49 | 13.68 | 13.28 | 13.44 | 1,248,688 | +0.02(+0.15%) |
Aug 30, 2011 | 13.31 | 13.58 | 13.16 | 13.42 | 874,784 | +0.07(+0.50%) |
Aug 29, 2011 | 12.92 | 13.39 | 12.78 | 13.35 | 1,113,177 | +0.61(+4.82%) |
Aug 26, 2011 | 12.24 | 12.74 | 12.01 | 12.74 | 894,341 | +0.38(+3.11%) |
Aug 25, 2011 | 12.73 | 12.96 | 12.30 | 12.36 | 1,021,381 | -0.23(-1.82%) |
Aug 24, 2011 | 12.39 | 12.61 | 12.24 | 12.59 | 1,178,145 | +0.20(+1.58%) |
Aug 23, 2011 | 12.15 | 12.39 | 11.96 | 12.39 | 1,350,034 | +0.34(+2.85%) |
Aug 22, 2011 | 12.57 | 12.65 | 11.90 | 12.05 | 1,932,327 | -0.11(-0.89%) |
Aug 19, 2011 | 12.18 | 12.66 | 12.14 | 12.15 | 1,650,807 | -0.26(-2.12%) |
Aug 18, 2011 | 12.69 | 12.80 | 12.30 | 12.42 | 1,655,326 | -0.74(-5.64%) |
Aug 17, 2011 | 13.46 | 13.55 | 13.08 | 13.16 | 726,480 | -0.19(-1.41%) |
Aug 16, 2011 | 13.35 | 13.54 | 13.18 | 13.35 | 676,539 | -0.18(-1.35%) |
Aug 15, 2011 | 13.30 | 13.61 | 13.23 | 13.53 | 1,391,519 | +0.34(+2.61%) |
Aug 12, 2011 | 13.10 | 13.28 | 12.88 | 13.19 | 960,440 | +0.19(+1.45%) |
Aug 11, 2011 | 12.39 | 13.22 | 12.22 | 13.00 | 1,871,038 | +0.77(+6.28%) |
Aug 10, 2011 | 12.49 | 12.87 | 12.19 | 12.23 | 2,249,499 | -0.59(-4.58%) |
Aug 09, 2011 | 12.64 | 12.84 | 11.97 | 12.82 | 3,741,831 | +0.89(+7.46%) |
Aug 08, 2011 | 12.64 | 12.91 | 11.89 | 11.93 | 3,266,000 | -1.07(-8.20%) |
Aug 05, 2011 | 13.12 | 13.30 | 12.54 | 12.99 | 2,244,630 | +0.07(+0.57%) |
Aug 04, 2011 | 13.24 | 13.30 | 12.92 | 12.92 | 2,590,420 | -0.57(-4.25%) |
Aug 03, 2011 | 13.46 | 13.52 | 13.01 | 13.49 | 1,348,995 | +0.09(+0.65%) |
Aug 02, 2011 | 13.85 | 14.01 | 13.40 | 13.40 | 1,178,544 | -0.43(-3.09%) |
Aug 01, 2011 | 14.21 | 14.41 | 13.72 | 13.83 | 2,030,909 | -0.12(-0.86%) |
Jul 29, 2011 | 13.82 | 14.23 | 13.74 | 13.95 | 1,231,532 | -0.05(-0.38%) |
Jul 28, 2011 | 14.03 | 14.31 | 13.97 | 14.01 | 1,610,976 | -0.02(-0.14%) |
Jul 27, 2011 | 14.30 | 14.31 | 13.91 | 14.03 | 1,735,105 | -0.32(-2.23%) |
Jul 26, 2011 | 14.31 | 14.53 | 14.25 | 14.35 | 1,356,591 | +0.08(+0.56%) |
Jul 25, 2011 | 14.38 | 14.41 | 14.19 | 14.27 | 1,643,856 | -0.31(-2.11%) |
Jul 22, 2011 | 14.34 | 14.69 | 14.17 | 14.57 | 7,042,066 | -0.74(-4.84%) |
Jul 21, 2011 | 15.47 | 15.59 | 15.19 | 15.31 | 1,863,409 | -0.05(-0.30%) |
Jul 20, 2011 | 15.25 | 15.43 | 15.20 | 15.36 | 1,159,063 | +0.19(+1.23%) |
Jul 19, 2011 | 15.02 | 15.19 | 14.90 | 15.17 | 1,307,709 | +0.37(+2.48%) |
Jul 18, 2011 | 14.95 | 14.99 | 14.62 | 14.81 | 1,538,819 | -0.19(-1.29%) |
Jul 15, 2011 | 15.02 | 15.11 | 14.79 | 15.00 | 1,485,174 | +0.03(+0.22%) |
Jul 14, 2011 | 15.60 | 15.60 | 14.95 | 14.97 | 1,079,529 | -0.54(-3.49%) |
Jul 13, 2011 | 15.55 | 15.86 | 15.45 | 15.51 | 886,528 | +0.08(+0.52%) |
Jul 12, 2011 | 15.38 | 15.66 | 15.35 | 15.43 | 570,766 | -0.05(-0.34%) |
Jul 11, 2011 | 15.55 | 15.63 | 15.33 | 15.48 | 591,266 | -0.36(-2.27%) |
Jul 08, 2011 | 15.69 | 15.89 | 15.59 | 15.84 | 814,825 | -0.11(-0.71%) |
Jul 07, 2011 | 15.80 | 16.07 | 15.76 | 15.95 | 803,850 | +0.37(+2.40%) |
Jul 06, 2011 | 15.51 | 15.65 | 15.43 | 15.58 | 949,305 | +0.04(+0.26%) |
Jul 05, 2011 | 15.35 | 15.59 | 15.31 | 15.54 | 1,199,299 | +0.16(+1.04%) |