Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.87 | 13.33 | 12.70 | 13.09 | 833,297 | -0.03(-0.22%) |
Sep 29, 2011 | 13.39 | 13.47 | 12.78 | 13.12 | 293,654 | +0.04(+0.30%) |
Sep 28, 2011 | 13.64 | 13.75 | 13.06 | 13.08 | 396,948 | -0.53(-3.91%) |
Sep 27, 2011 | 13.47 | 13.95 | 13.21 | 13.61 | 471,622 | +0.45(+3.38%) |
Sep 26, 2011 | 13.04 | 13.21 | 12.82 | 13.17 | 500,123 | +0.15(+1.19%) |
Sep 23, 2011 | 12.89 | 13.18 | 12.67 | 13.01 | 614,756 | +0.06(+0.45%) |
Sep 22, 2011 | 12.79 | 13.10 | 12.58 | 12.95 | 820,716 | -0.29(-2.19%) |
Sep 21, 2011 | 13.52 | 13.82 | 13.22 | 13.24 | 609,296 | -0.28(-2.07%) |
Sep 20, 2011 | 13.69 | 14.43 | 13.48 | 13.52 | 1,106,740 | -0.05(-0.36%) |
Sep 19, 2011 | 13.57 | 13.75 | 13.33 | 13.57 | 876,476 | -0.33(-2.37%) |
Sep 16, 2011 | 13.57 | 13.91 | 13.37 | 13.90 | 1,037,816 | +0.34(+2.50%) |
Sep 15, 2011 | 13.46 | 13.71 | 13.31 | 13.56 | 736,445 | +0.26(+1.96%) |
Sep 14, 2011 | 13.15 | 13.56 | 12.86 | 13.30 | 481,403 | +0.26(+2.00%) |
Sep 13, 2011 | 12.50 | 13.07 | 12.27 | 13.04 | 857,468 | +0.60(+4.82%) |
Sep 12, 2011 | 11.94 | 12.51 | 11.90 | 12.44 | 763,556 | +0.30(+2.47%) |
Sep 09, 2011 | 12.45 | 12.61 | 12.02 | 12.14 | 334,331 | -0.45(-3.54%) |
Sep 08, 2011 | 12.97 | 13.07 | 12.54 | 12.59 | 434,466 | -0.44(-3.34%) |
Sep 07, 2011 | 12.79 | 13.11 | 12.68 | 13.02 | 435,288 | +0.48(+3.86%) |
Sep 06, 2011 | 12.40 | 12.56 | 12.14 | 12.54 | 499,233 | -0.29(-2.26%) |
Sep 02, 2011 | 13.07 | 13.07 | 12.72 | 12.83 | 532,143 | -0.55(-4.12%) |
Sep 01, 2011 | 13.87 | 14.00 | 13.28 | 13.38 | 485,563 | -0.39(-2.81%) |
Aug 31, 2011 | 13.98 | 14.03 | 13.50 | 13.77 | 498,911 | -0.03(-0.21%) |
Aug 30, 2011 | 13.90 | 14.10 | 13.70 | 13.79 | 616,455 | -0.16(-1.18%) |
Aug 29, 2011 | 13.47 | 14.00 | 13.45 | 13.96 | 421,593 | +0.66(+4.95%) |
Aug 26, 2011 | 12.70 | 13.34 | 12.55 | 13.30 | 371,329 | +0.45(+3.54%) |
Aug 25, 2011 | 13.25 | 13.34 | 12.76 | 12.85 | 792,766 | -0.30(-2.28%) |
Aug 24, 2011 | 12.81 | 13.17 | 12.73 | 13.15 | 472,024 | +0.27(+2.10%) |
Aug 23, 2011 | 12.33 | 12.88 | 12.11 | 12.88 | 956,170 | +0.66(+5.38%) |
Aug 22, 2011 | 12.60 | 12.99 | 12.17 | 12.22 | 1,189,097 | -0.10(-0.79%) |
Aug 19, 2011 | 12.33 | 12.84 | 12.28 | 12.31 | 1,263,104 | -0.21(-1.70%) |
Aug 18, 2011 | 13.38 | 13.48 | 12.41 | 12.53 | 1,226,485 | -1.04(-7.70%) |
Aug 17, 2011 | 13.84 | 13.95 | 13.49 | 13.57 | 787,141 | -0.16(-1.20%) |
Aug 16, 2011 | 13.96 | 14.19 | 13.68 | 13.74 | 915,778 | -0.43(-3.01%) |
Aug 15, 2011 | 14.06 | 14.27 | 13.84 | 14.16 | 1,018,294 | +0.22(+1.60%) |
Aug 12, 2011 | 13.58 | 14.10 | 13.29 | 13.94 | 1,872,101 | +0.63(+4.72%) |
Aug 11, 2011 | 12.78 | 13.47 | 12.60 | 13.31 | 813,087 | +0.73(+5.76%) |
Aug 10, 2011 | 12.60 | 13.08 | 12.34 | 12.59 | 1,712,922 | -0.40(-3.06%) |
Aug 09, 2011 | 12.91 | 13.42 | 12.12 | 12.98 | 2,635,641 | +0.88(+7.27%) |
Aug 08, 2011 | 12.61 | 12.94 | 11.88 | 12.10 | 1,397,645 | -0.88(-6.78%) |
Aug 05, 2011 | 13.28 | 13.48 | 12.51 | 12.98 | 2,064,564 | -0.11(-0.85%) |
Aug 04, 2011 | 14.29 | 14.51 | 13.03 | 13.09 | 2,039,170 | -1.29(-8.98%) |
Aug 03, 2011 | 15.56 | 15.81 | 13.91 | 14.38 | 3,765,058 | -1.35(-8.60%) |
Aug 02, 2011 | 16.17 | 16.39 | 15.73 | 15.74 | 935,686 | -0.47(-2.92%) |
Aug 01, 2011 | 16.88 | 16.97 | 16.13 | 16.21 | 936,454 | -0.44(-2.67%) |
Jul 29, 2011 | 16.47 | 17.09 | 16.13 | 16.66 | 1,658,588 | +0.05(+0.29%) |
Jul 28, 2011 | 17.49 | 17.65 | 16.45 | 16.61 | 2,469,564 | -0.87(-4.98%) |
Jul 27, 2011 | 18.78 | 18.78 | 17.25 | 17.48 | 1,936,265 | -1.30(-6.90%) |
Jul 26, 2011 | 19.35 | 19.36 | 18.54 | 18.78 | 2,458,201 | -0.74(-3.77%) |
Jul 25, 2011 | 19.63 | 19.82 | 19.36 | 19.51 | 963,921 | -0.32(-1.61%) |
Jul 22, 2011 | 19.80 | 19.94 | 19.70 | 19.83 | 376,001 | -0.01(-0.05%) |
Jul 21, 2011 | 19.39 | 19.97 | 19.37 | 19.84 | 619,611 | +0.60(+3.12%) |
Jul 20, 2011 | 19.10 | 19.25 | 18.90 | 19.24 | 510,041 | +0.18(+0.96%) |
Jul 19, 2011 | 18.86 | 19.10 | 18.73 | 19.06 | 318,342 | +0.29(+1.55%) |
Jul 18, 2011 | 18.83 | 18.91 | 18.51 | 18.77 | 298,814 | -0.12(-0.61%) |
Jul 15, 2011 | 19.00 | 19.02 | 18.64 | 18.88 | 520,090 | -0.04(-0.20%) |
Jul 14, 2011 | 19.18 | 19.29 | 18.78 | 18.92 | 438,024 | -0.20(-1.06%) |
Jul 13, 2011 | 19.07 | 19.45 | 19.07 | 19.12 | 483,684 | +0.12(+0.61%) |
Jul 12, 2011 | 19.10 | 19.26 | 18.84 | 19.01 | 694,225 | -0.13(-0.66%) |
Jul 11, 2011 | 19.84 | 20.07 | 19.09 | 19.13 | 1,565,521 | -0.97(-4.81%) |
Jul 08, 2011 | 19.95 | 20.16 | 19.71 | 20.10 | 644,886 | -0.06(-0.29%) |
Jul 07, 2011 | 20.52 | 20.60 | 20.14 | 20.16 | 691,334 | -0.22(-1.09%) |
Jul 06, 2011 | 20.28 | 20.47 | 20.15 | 20.38 | 1,001,929 | +0.11(+0.53%) |
Jul 05, 2011 | 20.00 | 20.30 | 19.90 | 20.28 | 724,958 | +0.29(+1.45%) |