Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.90 | 12.12 | 11.82 | 11.83 | 3,625,653 | -0.24(-1.98%) |
Sep 29, 2011 | 12.05 | 12.15 | 11.90 | 12.07 | 1,966,135 | +0.23(+1.90%) |
Sep 28, 2011 | 12.33 | 12.36 | 11.84 | 11.84 | 2,083,968 | -0.48(-3.87%) |
Sep 27, 2011 | 12.01 | 12.46 | 12.01 | 12.32 | 4,188,213 | +0.53(+4.51%) |
Sep 26, 2011 | 12.08 | 12.13 | 11.69 | 11.79 | 3,484,865 | -0.18(-1.47%) |
Sep 23, 2011 | 11.88 | 12.00 | 11.83 | 11.96 | 2,377,795 | +0.03(+0.23%) |
Sep 22, 2011 | 12.19 | 12.27 | 11.84 | 11.94 | 2,335,915 | -0.54(-4.33%) |
Sep 21, 2011 | 12.94 | 12.94 | 12.48 | 12.48 | 1,223,731 | -0.46(-3.58%) |
Sep 20, 2011 | 12.92 | 13.21 | 12.90 | 12.94 | 1,260,190 | +0.08(+0.63%) |
Sep 19, 2011 | 12.85 | 12.90 | 12.77 | 12.86 | 1,494,216 | -0.15(-1.18%) |
Sep 16, 2011 | 13.04 | 13.13 | 12.95 | 13.01 | 2,685,906 | +0.03(+0.21%) |
Sep 15, 2011 | 13.09 | 13.09 | 12.89 | 12.99 | 2,195,846 | +0.02(+0.17%) |
Sep 14, 2011 | 12.90 | 13.10 | 12.75 | 12.96 | 2,109,511 | +0.14(+1.12%) |
Sep 13, 2011 | 12.81 | 12.86 | 12.68 | 12.82 | 1,044,713 | +0.05(+0.39%) |
Sep 12, 2011 | 12.59 | 12.77 | 12.53 | 12.77 | 952,623 | +0.04(+0.32%) |
Sep 09, 2011 | 13.01 | 13.05 | 12.65 | 12.73 | 1,591,362 | -0.42(-3.22%) |
Sep 08, 2011 | 13.13 | 13.29 | 13.09 | 13.15 | 2,912,614 | -0.05(-0.37%) |
Sep 07, 2011 | 13.01 | 13.20 | 12.97 | 13.20 | 1,559,394 | +0.38(+2.99%) |
Sep 06, 2011 | 12.74 | 12.84 | 12.65 | 12.82 | 1,596,050 | -0.30(-2.31%) |
Sep 02, 2011 | 13.08 | 13.40 | 13.01 | 13.12 | 2,185,343 | -0.21(-1.57%) |
Sep 01, 2011 | 13.30 | 13.42 | 13.25 | 13.33 | 2,573,582 | +0.05(+0.40%) |
Aug 31, 2011 | 13.16 | 13.35 | 13.14 | 13.28 | 1,728,127 | +0.17(+1.26%) |
Aug 30, 2011 | 13.01 | 13.18 | 12.96 | 13.11 | 1,041,159 | +0.05(+0.38%) |
Aug 29, 2011 | 13.00 | 13.10 | 12.90 | 13.06 | 1,299,363 | +0.21(+1.67%) |
Aug 26, 2011 | 12.58 | 12.87 | 12.32 | 12.85 | 1,603,752 | +0.20(+1.59%) |
Aug 25, 2011 | 12.89 | 12.92 | 12.54 | 12.65 | 2,251,182 | -0.16(-1.25%) |
Aug 24, 2011 | 12.33 | 12.86 | 12.30 | 12.81 | 2,291,201 | +0.48(+3.91%) |
Aug 23, 2011 | 12.08 | 12.33 | 11.98 | 12.33 | 1,716,703 | +0.30(+2.48%) |
Aug 22, 2011 | 12.38 | 12.38 | 11.98 | 12.03 | 1,883,432 | -0.08(-0.66%) |
Aug 19, 2011 | 12.13 | 12.34 | 12.10 | 12.11 | 1,228,574 | -0.13(-1.09%) |
Aug 18, 2011 | 12.50 | 12.50 | 12.14 | 12.24 | 1,363,234 | -0.50(-3.89%) |
Aug 17, 2011 | 12.80 | 12.95 | 12.70 | 12.74 | 1,125,601 | +0.01(+0.11%) |
Aug 16, 2011 | 12.69 | 12.80 | 12.60 | 12.72 | 1,354,457 | -0.09(-0.73%) |
Aug 15, 2011 | 12.46 | 12.82 | 12.45 | 12.82 | 1,533,285 | +0.44(+3.57%) |
Aug 12, 2011 | 12.70 | 12.72 | 12.27 | 12.38 | 1,669,787 | -0.24(-1.91%) |
Aug 11, 2011 | 11.98 | 12.79 | 11.92 | 12.62 | 2,744,522 | +0.66(+5.56%) |
Aug 10, 2011 | 12.06 | 12.39 | 11.93 | 11.95 | 2,400,415 | -0.41(-3.29%) |
Aug 09, 2011 | 12.01 | 12.37 | 11.55 | 12.36 | 4,003,506 | +0.79(+6.83%) |
Aug 08, 2011 | 12.01 | 12.13 | 11.52 | 11.57 | 3,729,705 | -0.85(-6.83%) |
Aug 05, 2011 | 12.68 | 12.70 | 12.14 | 12.42 | 3,698,593 | -0.17(-1.35%) |
Aug 04, 2011 | 13.06 | 13.21 | 12.57 | 12.59 | 2,526,173 | -0.57(-4.34%) |
Aug 03, 2011 | 13.23 | 13.23 | 12.95 | 13.16 | 2,185,424 | -0.04(-0.30%) |
Aug 02, 2011 | 13.44 | 13.55 | 13.19 | 13.20 | 1,353,807 | -0.30(-2.25%) |
Aug 01, 2011 | 13.60 | 13.60 | 13.43 | 13.50 | 2,426,029 | -0.02(-0.13%) |
Jul 29, 2011 | 13.38 | 13.62 | 13.19 | 13.52 | 2,414,762 | +0.04(+0.26%) |
Jul 28, 2011 | 13.68 | 13.68 | 13.43 | 13.48 | 2,542,405 | -0.18(-1.31%) |
Jul 27, 2011 | 13.92 | 13.92 | 13.59 | 13.66 | 2,160,353 | -0.28(-2.02%) |
Jul 26, 2011 | 14.22 | 14.22 | 13.90 | 13.94 | 1,316,117 | -0.24(-1.70%) |
Jul 25, 2011 | 14.21 | 14.28 | 14.17 | 14.18 | 869,782 | -0.08(-0.53%) |
Jul 22, 2011 | 14.29 | 14.31 | 14.23 | 14.26 | 886,105 | -0.15(-1.02%) |
Jul 21, 2011 | 14.24 | 14.43 | 14.18 | 14.41 | 1,252,148 | +0.23(+1.60%) |
Jul 20, 2011 | 14.07 | 14.19 | 14.02 | 14.18 | 802,202 | +0.17(+1.18%) |
Jul 19, 2011 | 13.94 | 14.04 | 13.91 | 14.01 | 1,245,975 | +0.10(+0.74%) |
Jul 18, 2011 | 14.15 | 14.16 | 13.85 | 13.91 | 1,215,502 | -0.31(-2.20%) |
Jul 15, 2011 | 14.19 | 14.25 | 14.12 | 14.22 | 772,701 | +0.06(+0.44%) |
Jul 14, 2011 | 14.34 | 14.41 | 14.13 | 14.16 | 888,046 | -0.13(-0.94%) |
Jul 13, 2011 | 14.39 | 14.43 | 14.27 | 14.30 | 1,076,588 | -0.02(-0.12%) |
Jul 12, 2011 | 14.29 | 14.39 | 14.22 | 14.31 | 866,366 | +0.01(+0.09%) |
Jul 11, 2011 | 14.35 | 14.41 | 14.27 | 14.30 | 723,146 | -0.14(-0.96%) |
Jul 08, 2011 | 14.38 | 14.45 | 14.31 | 14.44 | 868,845 | -0.06(-0.43%) |
Jul 07, 2011 | 14.58 | 14.58 | 14.42 | 14.50 | 1,113,572 | +0.05(+0.34%) |
Jul 06, 2011 | 14.40 | 14.51 | 14.37 | 14.45 | 1,276,396 | +0.05(+0.34%) |
Jul 05, 2011 | 14.52 | 14.52 | 14.36 | 14.40 | 1,133,504 | -0.08(-0.58%) |