Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.12 | 11.13 | 10.81 | 10.81 | 8,446,176 | -0.57(-5.04%) |
Sep 29, 2011 | 11.12 | 11.54 | 10.95 | 11.38 | 9,836,307 | +0.60(+5.58%) |
Sep 28, 2011 | 11.65 | 11.65 | 10.78 | 10.78 | 9,232,153 | -0.80(-6.87%) |
Sep 27, 2011 | 11.47 | 11.86 | 11.44 | 11.58 | 15,165,450 | +0.50(+4.56%) |
Sep 26, 2011 | 10.76 | 11.12 | 10.53 | 11.07 | 14,531,121 | +0.49(+4.64%) |
Sep 23, 2011 | 10.47 | 11.03 | 10.47 | 10.58 | 14,705,277 | -0.12(-1.16%) |
Sep 22, 2011 | 10.85 | 11.03 | 10.38 | 10.71 | 18,496,020 | -0.80(-6.92%) |
Sep 21, 2011 | 12.51 | 12.55 | 11.49 | 11.50 | 10,614,316 | -1.06(-8.42%) |
Sep 20, 2011 | 12.89 | 13.25 | 12.55 | 12.56 | 8,485,574 | -0.26(-2.05%) |
Sep 19, 2011 | 12.95 | 12.98 | 12.55 | 12.82 | 6,297,217 | -0.46(-3.44%) |
Sep 16, 2011 | 13.71 | 13.85 | 13.11 | 13.28 | 10,671,211 | -0.40(-2.93%) |
Sep 15, 2011 | 12.91 | 13.72 | 12.82 | 13.68 | 13,563,893 | +1.04(+8.21%) |
Sep 14, 2011 | 12.60 | 12.87 | 12.20 | 12.64 | 10,992,691 | +0.17(+1.39%) |
Sep 13, 2011 | 12.44 | 12.74 | 12.31 | 12.47 | 10,117,597 | +0.03(+0.28%) |
Sep 12, 2011 | 12.17 | 12.56 | 11.91 | 12.44 | 10,903,028 | -0.03(-0.28%) |
Sep 09, 2011 | 12.78 | 12.95 | 12.41 | 12.47 | 8,024,432 | -0.54(-4.15%) |
Sep 08, 2011 | 13.09 | 13.38 | 12.95 | 13.01 | 6,877,304 | -0.34(-2.54%) |
Sep 07, 2011 | 12.97 | 13.45 | 12.92 | 13.35 | 7,570,617 | +0.75(+5.93%) |
Sep 06, 2011 | 12.53 | 12.80 | 12.37 | 12.60 | 10,348,692 | -0.56(-4.26%) |
Sep 02, 2011 | 13.49 | 13.68 | 13.13 | 13.16 | 8,977,482 | -0.74(-5.32%) |
Sep 01, 2011 | 14.29 | 14.44 | 13.87 | 13.90 | 7,451,288 | -0.45(-3.13%) |
Aug 31, 2011 | 14.37 | 14.79 | 14.10 | 14.35 | 10,031,389 | +0.13(+0.92%) |
Aug 30, 2011 | 14.32 | 14.35 | 13.84 | 14.22 | 8,265,998 | -0.30(-2.10%) |
Aug 29, 2011 | 13.63 | 14.53 | 13.63 | 14.53 | 6,712,818 | +1.18(+8.87%) |
Aug 26, 2011 | 13.05 | 13.49 | 12.73 | 13.34 | 8,190,771 | +0.17(+1.26%) |
Aug 25, 2011 | 13.96 | 14.23 | 13.07 | 13.18 | 10,567,174 | -0.53(-3.84%) |
Aug 24, 2011 | 13.18 | 13.75 | 13.12 | 13.70 | 9,331,337 | +0.46(+3.50%) |
Aug 23, 2011 | 13.22 | 13.35 | 12.93 | 13.24 | 16,449,631 | +0.08(+0.63%) |
Aug 22, 2011 | 13.90 | 13.94 | 13.12 | 13.16 | 11,415,258 | -0.30(-2.26%) |
Aug 19, 2011 | 13.77 | 14.44 | 13.43 | 13.46 | 11,778,778 | -0.59(-4.19%) |
Aug 18, 2011 | 14.55 | 14.55 | 13.92 | 14.05 | 11,209,094 | -1.18(-7.72%) |
Aug 17, 2011 | 15.43 | 15.59 | 15.02 | 15.22 | 5,558,230 | -0.12(-0.77%) |
Aug 16, 2011 | 15.52 | 15.71 | 15.18 | 15.34 | 7,580,347 | -0.45(-2.85%) |
Aug 15, 2011 | 15.49 | 15.79 | 15.33 | 15.79 | 6,580,217 | +0.41(+2.65%) |
Aug 12, 2011 | 15.66 | 15.79 | 15.31 | 15.38 | 14,413,982 | -0.12(-0.80%) |
Aug 11, 2011 | 14.30 | 15.85 | 14.28 | 15.51 | 13,544,254 | +1.21(+8.47%) |
Aug 10, 2011 | 15.32 | 15.34 | 14.25 | 14.30 | 18,258,258 | -1.43(-9.10%) |
Aug 09, 2011 | 15.69 | 15.75 | 14.35 | 15.73 | 15,453,757 | +1.45(+10.12%) |
Aug 08, 2011 | 15.69 | 16.07 | 14.11 | 14.28 | 15,092,401 | -1.99(-12.24%) |
Aug 05, 2011 | 16.86 | 16.87 | 15.70 | 16.27 | 14,930,105 | -0.26(-1.59%) |
Aug 04, 2011 | 17.33 | 17.48 | 16.52 | 16.54 | 12,112,952 | -1.08(-6.12%) |
Aug 03, 2011 | 18.09 | 18.33 | 17.26 | 17.62 | 13,825,695 | +0.01(+0.08%) |
Aug 02, 2011 | 18.04 | 18.20 | 17.55 | 17.60 | 7,250,128 | -0.59(-3.23%) |
Aug 01, 2011 | 18.63 | 18.70 | 17.97 | 18.19 | 5,241,836 | -0.14(-0.75%) |
Jul 29, 2011 | 18.24 | 18.65 | 18.03 | 18.33 | 5,287,670 | +0.01(+0.08%) |
Jul 28, 2011 | 18.36 | 18.72 | 18.29 | 18.32 | 5,563,360 | -0.01(-0.04%) |
Jul 27, 2011 | 18.68 | 18.74 | 18.29 | 18.32 | 6,077,793 | -0.50(-2.65%) |
Jul 26, 2011 | 18.88 | 19.10 | 18.77 | 18.82 | 4,296,065 | -0.09(-0.48%) |
Jul 25, 2011 | 18.93 | 18.95 | 18.75 | 18.91 | 6,191,549 | -0.31(-1.62%) |
Jul 22, 2011 | 19.28 | 19.28 | 18.90 | 19.22 | 3,369,294 | +0.04(+0.22%) |
Jul 21, 2011 | 18.95 | 19.46 | 18.94 | 19.18 | 4,792,474 | +0.43(+2.29%) |
Jul 20, 2011 | 18.81 | 18.99 | 18.62 | 18.75 | 2,931,722 | +0.05(+0.26%) |
Jul 19, 2011 | 18.60 | 18.85 | 18.45 | 18.70 | 3,922,742 | +0.24(+1.27%) |
Jul 18, 2011 | 18.68 | 18.73 | 18.23 | 18.47 | 5,187,947 | -0.32(-1.69%) |
Jul 15, 2011 | 19.02 | 19.03 | 18.62 | 18.79 | 4,259,566 | -0.05(-0.26%) |
Jul 14, 2011 | 19.15 | 19.19 | 18.68 | 18.83 | 5,471,823 | -0.17(-0.91%) |
Jul 13, 2011 | 19.01 | 19.37 | 18.90 | 19.01 | 4,014,614 | +0.16(+0.84%) |
Jul 12, 2011 | 18.85 | 19.22 | 18.85 | 18.85 | 4,556,962 | -0.12(-0.66%) |
Jul 11, 2011 | 19.36 | 19.45 | 18.81 | 18.97 | 5,639,136 | -0.76(-3.86%) |
Jul 08, 2011 | 19.82 | 19.82 | 19.52 | 19.73 | 5,039,939 | -0.59(-2.93%) |
Jul 07, 2011 | 20.13 | 20.52 | 20.06 | 20.33 | 4,595,842 | +0.42(+2.08%) |
Jul 06, 2011 | 19.62 | 19.91 | 19.47 | 19.91 | 3,251,343 | +0.13(+0.66%) |
Jul 05, 2011 | 20.05 | 20.06 | 19.66 | 19.78 | 3,561,565 | -0.35(-1.72%) |