Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.53 | 11.81 | 11.38 | 11.40 | 1,551,462 | -0.33(-2.80%) |
Sep 29, 2011 | 12.02 | 12.16 | 11.40 | 11.73 | 1,790,234 | -0.16(-1.35%) |
Sep 28, 2011 | 11.93 | 12.15 | 11.84 | 11.89 | 2,539,720 | -0.05(-0.40%) |
Sep 27, 2011 | 12.00 | 12.24 | 11.71 | 11.93 | 1,784,217 | +0.23(+1.95%) |
Sep 26, 2011 | 11.30 | 11.87 | 11.14 | 11.71 | 2,116,279 | +0.55(+4.94%) |
Sep 23, 2011 | 11.09 | 11.47 | 11.05 | 11.15 | 1,961,935 | +0.07(+0.67%) |
Sep 22, 2011 | 10.80 | 11.31 | 10.67 | 11.08 | 3,062,978 | -0.06(-0.51%) |
Sep 21, 2011 | 11.76 | 11.90 | 11.11 | 11.14 | 1,575,984 | -0.54(-4.62%) |
Sep 20, 2011 | 11.92 | 12.09 | 11.64 | 11.68 | 2,708,057 | +0.01(+0.05%) |
Sep 19, 2011 | 11.47 | 11.75 | 11.31 | 11.67 | 1,251,903 | +0.00(+0.00%) |
Sep 16, 2011 | 11.76 | 11.91 | 11.63 | 11.67 | 1,901,361 | -0.03(-0.23%) |
Sep 15, 2011 | 11.75 | 11.86 | 11.46 | 11.70 | 1,679,768 | +0.06(+0.48%) |
Sep 14, 2011 | 11.40 | 11.82 | 11.20 | 11.64 | 2,424,510 | +0.31(+2.75%) |
Sep 13, 2011 | 11.05 | 11.53 | 11.00 | 11.33 | 1,831,085 | +0.30(+2.69%) |
Sep 12, 2011 | 10.54 | 11.04 | 10.52 | 11.03 | 2,073,390 | +0.30(+2.79%) |
Sep 09, 2011 | 10.82 | 10.96 | 10.58 | 10.73 | 1,945,515 | -0.16(-1.44%) |
Sep 08, 2011 | 11.09 | 11.17 | 10.80 | 10.89 | 2,730,997 | -0.25(-2.26%) |
Sep 07, 2011 | 10.99 | 11.24 | 10.89 | 11.14 | 2,593,141 | +0.41(+3.78%) |
Sep 06, 2011 | 10.96 | 10.96 | 10.42 | 10.74 | 5,947,137 | -0.70(-6.14%) |
Sep 02, 2011 | 11.36 | 11.67 | 11.30 | 11.44 | 2,086,135 | -0.21(-1.81%) |
Sep 01, 2011 | 11.77 | 12.00 | 11.59 | 11.65 | 2,068,837 | -0.03(-0.23%) |
Aug 31, 2011 | 12.00 | 12.33 | 11.58 | 11.68 | 3,661,083 | -0.23(-1.89%) |
Aug 30, 2011 | 11.69 | 11.99 | 11.59 | 11.90 | 1,828,608 | +0.20(+1.70%) |
Aug 29, 2011 | 11.50 | 11.71 | 11.44 | 11.70 | 1,046,217 | +0.38(+3.38%) |
Aug 26, 2011 | 10.73 | 11.36 | 10.64 | 11.32 | 1,882,464 | +0.50(+4.60%) |
Aug 25, 2011 | 11.22 | 11.45 | 10.81 | 10.82 | 1,657,126 | -0.30(-2.69%) |
Aug 24, 2011 | 11.14 | 11.41 | 10.96 | 11.12 | 1,453,313 | -0.02(-0.19%) |
Aug 23, 2011 | 10.54 | 11.14 | 10.46 | 11.14 | 2,049,569 | +0.66(+6.27%) |
Aug 22, 2011 | 10.54 | 10.64 | 10.35 | 10.48 | 2,628,627 | +0.25(+2.40%) |
Aug 19, 2011 | 10.36 | 10.69 | 10.16 | 10.24 | 3,834,057 | +0.02(+0.17%) |
Aug 18, 2011 | 10.30 | 10.60 | 10.07 | 10.22 | 4,129,314 | -0.86(-7.78%) |
Aug 17, 2011 | 11.42 | 11.58 | 10.85 | 11.08 | 3,013,093 | -0.24(-2.15%) |
Aug 16, 2011 | 11.41 | 11.52 | 11.13 | 11.33 | 2,037,739 | -0.26(-2.23%) |
Aug 15, 2011 | 11.45 | 11.60 | 11.14 | 11.58 | 1,474,045 | +0.25(+2.20%) |
Aug 12, 2011 | 11.58 | 11.64 | 11.08 | 11.34 | 2,664,777 | -0.13(-1.14%) |
Aug 11, 2011 | 11.11 | 11.66 | 11.00 | 11.47 | 2,049,603 | +0.43(+3.92%) |
Aug 10, 2011 | 10.85 | 11.58 | 10.85 | 11.03 | 2,309,688 | -0.27(-2.41%) |
Aug 09, 2011 | 11.25 | 11.31 | 10.29 | 11.31 | 2,690,672 | +0.78(+7.37%) |
Aug 08, 2011 | 11.25 | 11.79 | 10.48 | 10.53 | 4,072,866 | -1.21(-10.30%) |
Aug 05, 2011 | 11.92 | 12.02 | 11.39 | 11.74 | 3,092,892 | -0.03(-0.23%) |
Aug 04, 2011 | 11.92 | 12.15 | 11.65 | 11.76 | 6,455,915 | -1.18(-9.13%) |
Aug 03, 2011 | 12.49 | 12.99 | 12.05 | 12.95 | 2,761,863 | +0.48(+3.88%) |
Aug 02, 2011 | 13.01 | 13.23 | 12.45 | 12.46 | 1,342,361 | -0.64(-4.86%) |
Aug 01, 2011 | 13.37 | 13.40 | 12.80 | 13.10 | 1,840,348 | -0.03(-0.23%) |
Jul 29, 2011 | 12.88 | 13.25 | 12.78 | 13.13 | 1,266,490 | +0.06(+0.45%) |
Jul 28, 2011 | 13.12 | 13.34 | 13.05 | 13.07 | 1,232,895 | +0.00(+0.00%) |
Jul 27, 2011 | 13.69 | 13.77 | 13.05 | 13.07 | 2,013,102 | -0.65(-4.75%) |
Jul 26, 2011 | 13.53 | 13.74 | 13.47 | 13.72 | 555,689 | +0.22(+1.60%) |
Jul 25, 2011 | 13.55 | 13.66 | 13.48 | 13.51 | 589,376 | -0.18(-1.32%) |
Jul 22, 2011 | 13.77 | 13.77 | 13.68 | 13.69 | 642,466 | +0.01(+0.11%) |
Jul 21, 2011 | 13.60 | 13.81 | 13.58 | 13.67 | 1,105,722 | +0.10(+0.72%) |
Jul 20, 2011 | 13.71 | 13.80 | 13.46 | 13.58 | 1,024,172 | -0.24(-1.76%) |
Jul 19, 2011 | 13.53 | 13.83 | 13.53 | 13.82 | 1,419,228 | +0.42(+3.16%) |
Jul 18, 2011 | 13.31 | 13.54 | 13.25 | 13.39 | 980,702 | +0.07(+0.51%) |
Jul 15, 2011 | 13.36 | 13.42 | 13.10 | 13.33 | 1,433,987 | +0.03(+0.22%) |
Jul 14, 2011 | 13.49 | 13.66 | 13.19 | 13.30 | 1,163,995 | -0.12(-0.91%) |
Jul 13, 2011 | 13.27 | 13.66 | 13.22 | 13.42 | 926,249 | +0.26(+1.98%) |
Jul 12, 2011 | 13.08 | 13.31 | 13.01 | 13.16 | 1,030,111 | -0.01(-0.04%) |
Jul 11, 2011 | 13.40 | 13.44 | 13.01 | 13.16 | 1,638,510 | -0.40(-2.92%) |
Jul 08, 2011 | 13.38 | 13.59 | 13.34 | 13.56 | 1,031,199 | -0.02(-0.17%) |
Jul 07, 2011 | 13.43 | 13.77 | 13.41 | 13.58 | 2,403,575 | +0.33(+2.47%) |
Jul 06, 2011 | 12.87 | 13.27 | 12.84 | 13.26 | 1,755,730 | +0.39(+3.05%) |
Jul 05, 2011 | 12.78 | 12.94 | 12.71 | 12.86 | 731,514 | +0.07(+0.58%) |