Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.39 | 12.51 | 12.16 | 12.19 | 1,766,711 | -0.43(-3.38%) |
Sep 29, 2011 | 12.34 | 12.62 | 12.06 | 12.61 | 1,683,549 | +0.24(+1.97%) |
Sep 28, 2011 | 13.10 | 13.17 | 12.36 | 12.37 | 810,165 | -0.70(-5.38%) |
Sep 27, 2011 | 13.23 | 13.52 | 12.95 | 13.07 | 1,200,174 | +0.05(+0.42%) |
Sep 26, 2011 | 12.44 | 13.06 | 12.22 | 13.02 | 1,287,745 | +0.74(+6.01%) |
Sep 23, 2011 | 12.33 | 12.69 | 12.16 | 12.28 | 1,170,158 | +0.02(+0.17%) |
Sep 22, 2011 | 12.21 | 12.40 | 11.98 | 12.26 | 1,945,715 | -0.29(-2.32%) |
Sep 21, 2011 | 13.15 | 13.23 | 12.54 | 12.55 | 1,145,239 | -0.60(-4.58%) |
Sep 20, 2011 | 13.25 | 13.53 | 13.08 | 13.15 | 1,055,108 | +0.01(+0.05%) |
Sep 19, 2011 | 12.99 | 13.27 | 12.85 | 13.15 | 645,882 | -0.18(-1.37%) |
Sep 16, 2011 | 13.45 | 13.46 | 13.19 | 13.33 | 994,498 | -0.04(-0.30%) |
Sep 15, 2011 | 13.42 | 13.50 | 13.24 | 13.37 | 660,938 | +0.13(+0.97%) |
Sep 14, 2011 | 13.08 | 13.49 | 12.73 | 13.24 | 1,226,881 | +0.30(+2.30%) |
Sep 13, 2011 | 12.51 | 13.00 | 12.46 | 12.94 | 1,037,596 | +0.58(+4.65%) |
Sep 12, 2011 | 12.18 | 12.39 | 12.04 | 12.37 | 1,036,560 | +0.01(+0.06%) |
Sep 09, 2011 | 12.56 | 12.74 | 12.29 | 12.36 | 1,074,286 | -0.38(-2.97%) |
Sep 08, 2011 | 12.90 | 13.07 | 12.66 | 12.74 | 778,445 | -0.25(-1.93%) |
Sep 07, 2011 | 12.81 | 13.00 | 12.77 | 12.99 | 944,505 | +0.41(+3.23%) |
Sep 06, 2011 | 12.30 | 12.68 | 12.24 | 12.58 | 933,383 | -0.05(-0.43%) |
Sep 02, 2011 | 12.85 | 12.99 | 12.60 | 12.64 | 1,265,022 | -0.53(-4.01%) |
Sep 01, 2011 | 13.59 | 13.71 | 13.13 | 13.17 | 854,578 | -0.32(-2.41%) |
Aug 31, 2011 | 13.54 | 13.73 | 13.33 | 13.49 | 1,244,220 | +0.02(+0.15%) |
Aug 30, 2011 | 13.36 | 13.63 | 13.21 | 13.47 | 871,654 | +0.07(+0.50%) |
Aug 29, 2011 | 12.97 | 13.44 | 12.83 | 13.40 | 1,109,193 | +0.62(+4.81%) |
Aug 26, 2011 | 12.29 | 12.79 | 12.06 | 12.79 | 891,140 | +0.39(+3.11%) |
Aug 25, 2011 | 12.77 | 13.00 | 12.35 | 12.40 | 1,017,726 | -0.23(-1.82%) |
Aug 24, 2011 | 12.44 | 12.66 | 12.28 | 12.63 | 1,173,928 | +0.20(+1.58%) |
Aug 23, 2011 | 12.19 | 12.44 | 12.00 | 12.44 | 1,345,202 | +0.35(+2.85%) |
Aug 22, 2011 | 12.62 | 12.69 | 11.94 | 12.09 | 1,925,411 | -0.11(-0.89%) |
Aug 19, 2011 | 12.22 | 12.71 | 12.19 | 12.20 | 1,644,899 | -0.26(-2.12%) |
Aug 18, 2011 | 12.74 | 12.84 | 12.35 | 12.46 | 1,649,402 | -0.74(-5.64%) |
Aug 17, 2011 | 13.51 | 13.60 | 13.13 | 13.21 | 723,880 | -0.19(-1.41%) |
Aug 16, 2011 | 13.40 | 13.59 | 13.23 | 13.40 | 674,117 | -0.18(-1.35%) |
Aug 15, 2011 | 13.35 | 13.66 | 13.28 | 13.58 | 1,386,539 | +0.35(+2.61%) |
Aug 12, 2011 | 13.15 | 13.33 | 12.92 | 13.23 | 957,003 | +0.19(+1.45%) |
Aug 11, 2011 | 12.44 | 13.27 | 12.27 | 13.04 | 1,864,342 | +0.77(+6.28%) |
Aug 10, 2011 | 12.54 | 12.92 | 12.23 | 12.27 | 2,241,448 | -0.59(-4.58%) |
Aug 09, 2011 | 12.69 | 12.88 | 12.01 | 12.86 | 3,728,440 | +0.89(+7.46%) |
Aug 08, 2011 | 12.69 | 12.96 | 11.93 | 11.97 | 3,254,312 | -1.07(-8.20%) |
Aug 05, 2011 | 13.17 | 13.35 | 12.59 | 13.04 | 2,236,597 | +0.07(+0.57%) |
Aug 04, 2011 | 13.29 | 13.35 | 12.96 | 12.96 | 2,581,149 | -0.58(-4.25%) |
Aug 03, 2011 | 13.51 | 13.57 | 13.06 | 13.54 | 1,344,167 | +0.09(+0.65%) |
Aug 02, 2011 | 13.90 | 14.06 | 13.45 | 13.45 | 1,174,326 | -0.43(-3.09%) |
Aug 01, 2011 | 14.26 | 14.46 | 13.77 | 13.88 | 2,023,640 | -0.12(-0.86%) |
Jul 29, 2011 | 13.87 | 14.28 | 13.79 | 14.00 | 1,227,125 | -0.05(-0.38%) |
Jul 28, 2011 | 14.08 | 14.36 | 14.02 | 14.06 | 1,605,211 | -0.02(-0.14%) |
Jul 27, 2011 | 14.35 | 14.36 | 13.96 | 14.08 | 1,728,896 | -0.32(-2.23%) |
Jul 26, 2011 | 14.36 | 14.58 | 14.30 | 14.40 | 1,351,736 | +0.08(+0.56%) |
Jul 25, 2011 | 14.43 | 14.46 | 14.24 | 14.32 | 1,637,973 | -0.31(-2.11%) |
Jul 22, 2011 | 14.39 | 14.74 | 14.22 | 14.62 | 7,016,864 | -0.74(-4.84%) |
Jul 21, 2011 | 15.53 | 15.64 | 15.25 | 15.37 | 1,856,740 | -0.05(-0.30%) |
Jul 20, 2011 | 15.31 | 15.49 | 15.25 | 15.41 | 1,154,915 | +0.19(+1.23%) |
Jul 19, 2011 | 15.07 | 15.24 | 14.95 | 15.23 | 1,303,029 | +0.37(+2.48%) |
Jul 18, 2011 | 15.00 | 15.05 | 14.67 | 14.86 | 1,533,312 | -0.19(-1.29%) |
Jul 15, 2011 | 15.07 | 15.17 | 14.85 | 15.05 | 1,479,859 | +0.03(+0.22%) |
Jul 14, 2011 | 15.66 | 15.66 | 15.01 | 15.02 | 1,075,666 | -0.54(-3.49%) |
Jul 13, 2011 | 15.60 | 15.92 | 15.51 | 15.56 | 883,355 | +0.08(+0.52%) |
Jul 12, 2011 | 15.43 | 15.72 | 15.40 | 15.48 | 568,723 | -0.05(-0.35%) |
Jul 11, 2011 | 15.60 | 15.69 | 15.39 | 15.54 | 589,150 | -0.36(-2.27%) |
Jul 08, 2011 | 15.74 | 15.95 | 15.64 | 15.90 | 811,909 | -0.11(-0.71%) |
Jul 07, 2011 | 15.86 | 16.13 | 15.82 | 16.01 | 800,973 | +0.38(+2.40%) |
Jul 06, 2011 | 15.57 | 15.70 | 15.49 | 15.64 | 945,907 | +0.04(+0.26%) |
Jul 05, 2011 | 15.40 | 15.64 | 15.37 | 15.60 | 1,195,007 | +0.16(+1.04%) |