Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.16 | 10.41 | 10.03 | 10.04 | 5,467,892 | -0.37(-3.54%) |
Sep 29, 2011 | 10.53 | 10.65 | 10.10 | 10.41 | 3,278,609 | +0.15(+1.47%) |
Sep 28, 2011 | 10.78 | 10.79 | 10.23 | 10.26 | 4,195,088 | -0.44(-4.08%) |
Sep 27, 2011 | 11.03 | 11.26 | 10.63 | 10.69 | 4,756,787 | +0.04(+0.39%) |
Sep 26, 2011 | 10.06 | 10.69 | 9.972 | 10.65 | 6,163,883 | +0.54(+5.30%) |
Sep 23, 2011 | 10.21 | 10.30 | 9.997 | 10.11 | 3,943,209 | -0.21(-2.03%) |
Sep 22, 2011 | 10.16 | 10.39 | 9.955 | 10.32 | 5,741,261 | -0.30(-2.84%) |
Sep 21, 2011 | 11.04 | 11.11 | 10.62 | 10.63 | 5,519,164 | -0.39(-3.57%) |
Sep 20, 2011 | 11.35 | 11.36 | 10.99 | 11.02 | 4,161,931 | -0.14(-1.28%) |
Sep 19, 2011 | 11.33 | 11.46 | 11.03 | 11.16 | 7,543,994 | -0.53(-4.52%) |
Sep 16, 2011 | 11.52 | 11.78 | 11.51 | 11.69 | 5,152,483 | +0.09(+0.79%) |
Sep 15, 2011 | 11.24 | 11.71 | 11.19 | 11.60 | 6,270,082 | +0.53(+4.77%) |
Sep 14, 2011 | 10.76 | 11.30 | 10.59 | 11.07 | 4,372,515 | +0.39(+3.61%) |
Sep 13, 2011 | 10.46 | 10.78 | 10.37 | 10.68 | 3,570,428 | +0.37(+3.57%) |
Sep 12, 2011 | 10.06 | 10.34 | 9.963 | 10.32 | 3,566,835 | +0.08(+0.82%) |
Sep 09, 2011 | 10.34 | 10.59 | 10.16 | 10.23 | 3,825,460 | -0.34(-3.25%) |
Sep 08, 2011 | 10.89 | 11.02 | 10.52 | 10.58 | 4,516,065 | -0.40(-3.66%) |
Sep 07, 2011 | 10.68 | 11.04 | 10.68 | 10.98 | 4,663,322 | +0.50(+4.80%) |
Sep 06, 2011 | 10.27 | 10.53 | 10.12 | 10.47 | 6,607,507 | -0.44(-3.99%) |
Sep 02, 2011 | 10.94 | 11.09 | 10.80 | 10.91 | 3,896,138 | -0.38(-3.34%) |
Sep 01, 2011 | 11.40 | 11.69 | 11.22 | 11.29 | 4,901,736 | -0.20(-1.75%) |
Aug 31, 2011 | 11.41 | 11.63 | 11.33 | 11.49 | 5,565,101 | +0.28(+2.47%) |
Aug 30, 2011 | 10.90 | 11.28 | 10.77 | 11.21 | 3,760,053 | +0.26(+2.37%) |
Aug 29, 2011 | 10.60 | 10.96 | 10.54 | 10.95 | 3,534,047 | +0.63(+6.09%) |
Aug 26, 2011 | 9.846 | 10.42 | 9.704 | 10.32 | 3,655,874 | +0.44(+4.50%) |
Aug 25, 2011 | 10.52 | 10.83 | 9.821 | 9.880 | 5,649,947 | -0.58(-5.53%) |
Aug 24, 2011 | 9.972 | 10.47 | 9.930 | 10.46 | 3,907,671 | +0.49(+4.87%) |
Aug 23, 2011 | 9.787 | 10.07 | 9.637 | 9.972 | 6,768,695 | +0.31(+3.21%) |
Aug 22, 2011 | 10.37 | 10.37 | 9.637 | 9.662 | 5,308,640 | -0.09(-0.95%) |
Aug 19, 2011 | 10.01 | 10.52 | 9.720 | 9.754 | 5,636,256 | -0.46(-4.51%) |
Aug 18, 2011 | 11.00 | 11.01 | 10.16 | 10.21 | 11,033,383 | -1.30(-11.28%) |
Aug 17, 2011 | 11.66 | 11.67 | 11.31 | 11.51 | 4,980,243 | +0.01(+0.07%) |
Aug 16, 2011 | 11.35 | 11.65 | 11.24 | 11.51 | 5,611,567 | -0.02(-0.15%) |
Aug 15, 2011 | 11.02 | 11.61 | 11.02 | 11.52 | 6,004,349 | +0.59(+5.36%) |
Aug 12, 2011 | 11.09 | 11.22 | 10.76 | 10.94 | 4,536,311 | +0.18(+1.64%) |
Aug 11, 2011 | 10.34 | 11.05 | 9.955 | 10.76 | 9,127,894 | +0.44(+4.22%) |
Aug 10, 2011 | 10.65 | 11.03 | 10.14 | 10.32 | 11,237,145 | -0.57(-5.23%) |
Aug 09, 2011 | 10.44 | 10.94 | 10.12 | 10.89 | 9,179,527 | +0.80(+7.97%) |
Aug 08, 2011 | 10.44 | 10.89 | 10.06 | 10.09 | 14,284,467 | -1.31(-11.47%) |
Aug 05, 2011 | 11.70 | 11.72 | 10.91 | 11.40 | 12,784,299 | -0.10(-0.87%) |
Aug 04, 2011 | 12.62 | 12.66 | 11.40 | 11.50 | 16,161,956 | -1.39(-10.79%) |
Aug 03, 2011 | 13.22 | 13.29 | 12.83 | 12.89 | 7,723,060 | -0.52(-3.88%) |
Aug 02, 2011 | 13.70 | 13.72 | 13.37 | 13.41 | 7,925,436 | -0.51(-3.67%) |
Aug 01, 2011 | 14.23 | 14.29 | 13.76 | 13.92 | 4,509,784 | +0.00(+0.00%) |
Jul 29, 2011 | 14.07 | 14.22 | 13.83 | 13.92 | 6,766,669 | -0.43(-2.98%) |
Jul 28, 2011 | 14.54 | 14.65 | 14.20 | 14.35 | 4,792,667 | -0.22(-1.50%) |
Jul 27, 2011 | 14.71 | 14.80 | 14.40 | 14.56 | 3,768,980 | -0.28(-1.86%) |
Jul 26, 2011 | 14.51 | 14.87 | 14.30 | 14.84 | 3,298,260 | +0.30(+2.08%) |
Jul 25, 2011 | 14.52 | 14.87 | 14.36 | 14.54 | 3,192,367 | -0.23(-1.59%) |
Jul 22, 2011 | 14.56 | 14.90 | 14.29 | 14.77 | 4,714,147 | +0.53(+3.71%) |
Jul 21, 2011 | 14.14 | 14.39 | 13.96 | 14.25 | 4,575,600 | +0.62(+4.55%) |
Jul 20, 2011 | 13.16 | 13.74 | 13.16 | 13.63 | 4,666,692 | +0.39(+2.98%) |
Jul 19, 2011 | 12.93 | 13.26 | 12.91 | 13.23 | 2,315,124 | +0.34(+2.60%) |
Jul 18, 2011 | 13.23 | 13.28 | 12.68 | 12.90 | 6,102,617 | -0.43(-3.21%) |
Jul 15, 2011 | 13.52 | 13.55 | 13.31 | 13.32 | 2,802,111 | -0.15(-1.12%) |
Jul 14, 2011 | 13.68 | 13.82 | 13.42 | 13.47 | 3,632,209 | -0.13(-0.92%) |
Jul 13, 2011 | 13.79 | 13.79 | 13.39 | 13.60 | 4,427,307 | -0.01(-0.06%) |
Jul 12, 2011 | 13.73 | 13.91 | 13.59 | 13.61 | 3,045,533 | -0.24(-1.75%) |
Jul 11, 2011 | 13.94 | 14.03 | 13.64 | 13.85 | 5,300,327 | -0.40(-2.82%) |
Jul 08, 2011 | 14.08 | 14.25 | 14.01 | 14.25 | 2,242,896 | -0.16(-1.11%) |
Jul 07, 2011 | 14.38 | 14.52 | 14.23 | 14.41 | 4,637,212 | +0.21(+1.47%) |
Jul 06, 2011 | 14.17 | 14.22 | 13.94 | 14.20 | 2,674,619 | +0.02(+0.12%) |
Jul 05, 2011 | 14.37 | 14.51 | 14.12 | 14.19 | 3,725,865 | -0.37(-2.53%) |