Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.130 | 9.260 | 8.810 | 8.940 | 1,401,002 | -0.45(-4.79%) |
Sep 29, 2011 | 9.350 | 9.510 | 9.010 | 9.390 | 2,080,074 | +0.35(+3.87%) |
Sep 28, 2011 | 10.01 | 10.15 | 8.990 | 9.040 | 1,959,193 | -0.89(-8.96%) |
Sep 27, 2011 | 9.680 | 10.46 | 9.600 | 9.930 | 1,840,889 | +0.56(+5.98%) |
Sep 26, 2011 | 9.300 | 9.380 | 8.830 | 9.370 | 1,483,291 | +0.20(+2.18%) |
Sep 23, 2011 | 9.030 | 9.420 | 8.970 | 9.170 | 1,133,144 | -0.03(-0.33%) |
Sep 22, 2011 | 9.490 | 9.540 | 8.940 | 9.200 | 2,097,323 | -0.66(-6.69%) |
Sep 21, 2011 | 10.56 | 10.65 | 9.850 | 9.860 | 1,434,513 | -0.71(-6.72%) |
Sep 20, 2011 | 11.19 | 11.29 | 10.55 | 10.57 | 1,310,572 | -0.62(-5.54%) |
Sep 19, 2011 | 11.17 | 11.30 | 10.80 | 11.19 | 998,496 | -0.33(-2.86%) |
Sep 16, 2011 | 11.57 | 11.65 | 11.22 | 11.52 | 1,722,789 | +0.02(+0.17%) |
Sep 15, 2011 | 11.36 | 11.54 | 11.20 | 11.50 | 914,859 | +0.32(+2.86%) |
Sep 14, 2011 | 11.24 | 11.40 | 10.75 | 11.18 | 1,260,005 | +0.10(+0.90%) |
Sep 13, 2011 | 10.94 | 11.19 | 10.79 | 11.08 | 1,336,243 | +0.21(+1.93%) |
Sep 12, 2011 | 10.60 | 11.10 | 10.48 | 10.87 | 1,339,523 | -0.02(-0.18%) |
Sep 09, 2011 | 11.05 | 11.19 | 10.67 | 10.89 | 1,891,506 | -0.29(-2.59%) |
Sep 08, 2011 | 11.51 | 11.74 | 11.10 | 11.18 | 1,126,971 | -0.47(-4.03%) |
Sep 07, 2011 | 11.12 | 11.75 | 11.12 | 11.65 | 1,482,067 | +0.72(+6.59%) |
Sep 06, 2011 | 10.57 | 10.95 | 10.40 | 10.93 | 1,350,043 | -0.16(-1.44%) |
Sep 02, 2011 | 11.08 | 11.29 | 10.92 | 11.09 | 1,445,255 | -0.40(-3.48%) |
Sep 01, 2011 | 12.12 | 12.28 | 11.46 | 11.49 | 2,187,899 | -0.68(-5.59%) |
Aug 31, 2011 | 12.09 | 12.54 | 11.94 | 12.17 | 2,091,800 | +0.38(+3.22%) |
Aug 30, 2011 | 11.64 | 12.02 | 11.51 | 11.79 | 1,496,425 | -0.09(-0.76%) |
Aug 29, 2011 | 11.38 | 11.89 | 11.35 | 11.88 | 1,044,595 | +0.77(+6.93%) |
Aug 26, 2011 | 10.51 | 11.22 | 10.41 | 11.11 | 1,448,288 | +0.41(+3.83%) |
Aug 25, 2011 | 11.12 | 11.17 | 10.65 | 10.70 | 1,665,827 | -0.32(-2.90%) |
Aug 24, 2011 | 10.71 | 11.09 | 10.55 | 11.02 | 1,723,933 | +0.25(+2.32%) |
Aug 23, 2011 | 10.14 | 10.78 | 9.950 | 10.77 | 1,786,281 | +0.72(+7.16%) |
Aug 22, 2011 | 10.57 | 10.78 | 9.960 | 10.05 | 1,495,295 | -0.03(-0.30%) |
Aug 19, 2011 | 9.920 | 11.00 | 9.830 | 10.08 | 2,713,429 | -0.13(-1.27%) |
Aug 18, 2011 | 10.47 | 10.61 | 10.07 | 10.21 | 1,965,006 | -0.81(-7.35%) |
Aug 17, 2011 | 11.13 | 11.34 | 10.90 | 11.02 | 1,548,926 | +0.02(+0.18%) |
Aug 16, 2011 | 11.27 | 11.37 | 10.90 | 11.00 | 2,628,395 | -0.54(-4.68%) |
Aug 15, 2011 | 11.54 | 11.67 | 11.37 | 11.54 | 1,469,588 | +0.52(+4.72%) |
Aug 12, 2011 | 10.96 | 11.47 | 10.86 | 11.02 | 3,547,751 | +0.45(+4.26%) |
Aug 11, 2011 | 9.520 | 10.80 | 9.250 | 10.57 | 4,140,157 | +1.16(+12.33%) |
Aug 10, 2011 | 9.840 | 10.08 | 9.380 | 9.410 | 3,367,206 | -0.76(-7.47%) |
Aug 09, 2011 | 9.700 | 10.17 | 9.070 | 10.17 | 3,983,812 | +1.38(+15.70%) |
Aug 08, 2011 | 10.10 | 10.36 | 8.721 | 8.790 | 3,664,662 | -1.93(-18.00%) |
Aug 05, 2011 | 11.11 | 11.51 | 10.27 | 10.72 | 3,126,114 | -0.07(-0.65%) |
Aug 04, 2011 | 11.75 | 11.75 | 10.73 | 10.79 | 2,731,679 | -1.18(-9.86%) |
Aug 03, 2011 | 12.03 | 12.25 | 11.42 | 11.97 | 1,545,316 | +0.00(+0.00%) |
Aug 02, 2011 | 12.55 | 12.77 | 11.92 | 11.97 | 1,851,472 | -0.65(-5.15%) |
Aug 01, 2011 | 13.32 | 13.40 | 12.48 | 12.62 | 1,650,923 | -0.40(-3.07%) |
Jul 29, 2011 | 12.78 | 13.26 | 12.52 | 13.02 | 1,656,919 | +0.03(+0.23%) |
Jul 28, 2011 | 13.31 | 13.31 | 12.96 | 12.99 | 1,450,814 | -0.23(-1.74%) |
Jul 27, 2011 | 13.87 | 13.94 | 13.18 | 13.22 | 1,775,557 | -0.79(-5.64%) |
Jul 26, 2011 | 14.01 | 14.13 | 13.70 | 14.01 | 1,456,746 | -0.26(-1.82%) |
Jul 25, 2011 | 14.28 | 14.51 | 14.23 | 14.27 | 790,370 | -0.23(-1.59%) |
Jul 22, 2011 | 14.49 | 14.58 | 14.34 | 14.50 | 854,340 | +0.05(+0.35%) |
Jul 21, 2011 | 14.32 | 14.47 | 14.22 | 14.45 | 1,032,374 | +0.21(+1.47%) |
Jul 20, 2011 | 14.12 | 14.40 | 14.01 | 14.24 | 1,269,421 | +0.15(+1.06%) |
Jul 19, 2011 | 14.57 | 14.58 | 13.96 | 14.09 | 1,728,845 | +0.24(+1.73%) |
Jul 18, 2011 | 14.01 | 14.31 | 13.72 | 13.85 | 1,528,073 | -0.24(-1.70%) |
Jul 15, 2011 | 13.92 | 14.17 | 13.57 | 14.09 | 2,322,612 | +0.39(+2.85%) |
Jul 14, 2011 | 14.84 | 14.95 | 13.65 | 13.70 | 3,492,061 | -1.04(-7.06%) |
Jul 13, 2011 | 15.03 | 15.44 | 14.69 | 14.74 | 2,136,300 | -0.18(-1.21%) |
Jul 12, 2011 | 15.09 | 15.26 | 14.84 | 14.92 | 1,061,946 | -0.22(-1.45%) |
Jul 11, 2011 | 15.53 | 15.63 | 15.01 | 15.14 | 1,256,592 | -0.67(-4.24%) |
Jul 08, 2011 | 15.93 | 16.05 | 15.50 | 15.81 | 1,569,687 | -0.53(-3.24%) |
Jul 07, 2011 | 16.15 | 16.55 | 16.02 | 16.34 | 1,162,510 | +0.47(+2.96%) |
Jul 06, 2011 | 15.96 | 15.96 | 15.65 | 15.87 | 945,007 | -0.11(-0.69%) |
Jul 05, 2011 | 16.03 | 16.10 | 15.82 | 15.98 | 1,273,322 | -0.10(-0.62%) |