Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.61 | 12.61 | 12.13 | 12.15 | 5,928,607 | -0.63(-4.92%) |
Sep 29, 2011 | 12.26 | 12.78 | 12.11 | 12.78 | 7,509,696 | +0.83(+6.91%) |
Sep 28, 2011 | 12.30 | 12.41 | 11.89 | 11.95 | 4,607,763 | -0.35(-2.84%) |
Sep 27, 2011 | 12.77 | 12.92 | 12.17 | 12.30 | 5,754,046 | -0.18(-1.44%) |
Sep 26, 2011 | 12.12 | 12.52 | 11.77 | 12.48 | 5,026,129 | +0.46(+3.81%) |
Sep 23, 2011 | 11.85 | 12.26 | 11.74 | 12.02 | 4,575,627 | +0.23(+1.98%) |
Sep 22, 2011 | 12.30 | 12.37 | 11.58 | 11.79 | 8,745,215 | -0.68(-5.47%) |
Sep 21, 2011 | 12.62 | 13.01 | 12.46 | 12.47 | 6,509,048 | -0.18(-1.42%) |
Sep 20, 2011 | 13.09 | 13.24 | 12.61 | 12.65 | 5,531,158 | -0.33(-2.56%) |
Sep 19, 2011 | 12.53 | 13.15 | 12.46 | 12.98 | 8,670,457 | +0.60(+4.86%) |
Sep 16, 2011 | 12.46 | 12.70 | 12.27 | 12.38 | 5,659,107 | -0.04(-0.36%) |
Sep 15, 2011 | 12.50 | 12.52 | 12.08 | 12.43 | 3,496,085 | +0.12(+0.95%) |
Sep 14, 2011 | 12.07 | 12.52 | 11.87 | 12.31 | 4,044,710 | +0.35(+2.93%) |
Sep 13, 2011 | 12.13 | 12.30 | 11.90 | 11.96 | 3,976,409 | -0.16(-1.33%) |
Sep 12, 2011 | 11.90 | 12.17 | 11.77 | 12.12 | 4,727,235 | +0.03(+0.22%) |
Sep 09, 2011 | 12.26 | 12.34 | 11.80 | 12.09 | 7,518,488 | -0.42(-3.37%) |
Sep 08, 2011 | 12.78 | 13.11 | 12.40 | 12.52 | 5,229,403 | -0.33(-2.58%) |
Sep 07, 2011 | 12.62 | 12.92 | 12.40 | 12.85 | 4,926,260 | +0.47(+3.77%) |
Sep 06, 2011 | 11.98 | 12.52 | 11.89 | 12.38 | 4,177,696 | -0.07(-0.58%) |
Sep 02, 2011 | 12.52 | 12.74 | 12.34 | 12.45 | 3,483,567 | -0.45(-3.48%) |
Sep 01, 2011 | 13.27 | 13.44 | 12.88 | 12.90 | 4,047,852 | -0.29(-2.18%) |
Aug 31, 2011 | 13.54 | 13.72 | 13.13 | 13.19 | 6,821,767 | +0.04(+0.27%) |
Aug 30, 2011 | 12.81 | 13.44 | 12.67 | 13.15 | 6,828,249 | +0.29(+2.23%) |
Aug 29, 2011 | 12.41 | 12.88 | 12.41 | 12.87 | 6,375,235 | +0.68(+5.60%) |
Aug 26, 2011 | 11.88 | 12.47 | 11.61 | 12.18 | 7,407,587 | +0.16(+1.34%) |
Aug 25, 2011 | 11.89 | 12.26 | 11.77 | 12.02 | 7,517,044 | +0.23(+1.98%) |
Aug 24, 2011 | 11.12 | 11.82 | 11.12 | 11.79 | 5,699,789 | +0.39(+3.38%) |
Aug 23, 2011 | 11.49 | 11.64 | 11.12 | 11.40 | 7,243,744 | +0.00(+0.00%) |
Aug 22, 2011 | 11.73 | 11.79 | 11.34 | 11.40 | 5,904,202 | -0.01(-0.08%) |
Aug 19, 2011 | 11.82 | 12.09 | 11.38 | 11.41 | 5,087,333 | -0.52(-4.36%) |
Aug 18, 2011 | 12.59 | 12.59 | 11.81 | 11.93 | 6,345,285 | -0.99(-7.64%) |
Aug 17, 2011 | 13.22 | 13.39 | 12.78 | 12.92 | 4,044,857 | -0.28(-2.11%) |
Aug 16, 2011 | 13.22 | 13.48 | 13.06 | 13.20 | 4,286,940 | -0.19(-1.41%) |
Aug 15, 2011 | 12.71 | 13.43 | 12.67 | 13.39 | 5,360,100 | +0.74(+5.89%) |
Aug 12, 2011 | 12.70 | 12.96 | 12.44 | 12.64 | 4,439,467 | +0.05(+0.43%) |
Aug 11, 2011 | 12.02 | 12.78 | 11.75 | 12.59 | 7,272,196 | +0.64(+5.33%) |
Aug 10, 2011 | 12.85 | 12.94 | 11.85 | 11.95 | 11,128,920 | -1.22(-9.26%) |
Aug 09, 2011 | 13.42 | 13.22 | 12.25 | 13.17 | 8,425,042 | +0.48(+3.82%) |
Aug 08, 2011 | 13.42 | 13.65 | 12.43 | 12.69 | 9,940,307 | -1.16(-8.36%) |
Aug 05, 2011 | 14.15 | 14.35 | 13.56 | 13.84 | 9,310,836 | -0.22(-1.53%) |
Aug 04, 2011 | 15.08 | 15.13 | 14.04 | 14.06 | 8,000,441 | -1.25(-8.15%) |
Aug 03, 2011 | 15.25 | 15.52 | 14.67 | 15.31 | 5,481,992 | +0.09(+0.59%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.20 | 15.22 | 4,882,593 | -0.55(-3.47%) |
Aug 01, 2011 | 16.07 | 16.15 | 15.59 | 15.76 | 3,244,612 | -0.11(-0.68%) |
Jul 29, 2011 | 15.63 | 16.14 | 15.54 | 15.87 | 3,804,740 | +0.04(+0.28%) |
Jul 28, 2011 | 15.65 | 16.59 | 15.65 | 15.83 | 5,111,308 | +0.16(+1.03%) |
Jul 27, 2011 | 16.12 | 16.15 | 15.55 | 15.66 | 5,094,962 | -0.52(-3.22%) |
Jul 26, 2011 | 16.39 | 16.39 | 16.08 | 16.19 | 3,397,110 | -0.23(-1.42%) |
Jul 25, 2011 | 16.53 | 16.62 | 16.37 | 16.42 | 2,371,712 | -0.27(-1.61%) |
Jul 22, 2011 | 16.74 | 16.74 | 16.44 | 16.69 | 2,461,893 | -0.03(-0.16%) |
Jul 21, 2011 | 16.67 | 16.82 | 16.50 | 16.71 | 3,713,515 | +0.22(+1.30%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.46 | 16.50 | 3,544,562 | -0.12(-0.70%) |
Jul 19, 2011 | 15.81 | 16.68 | 15.81 | 16.62 | 8,048,896 | +1.03(+6.62%) |
Jul 18, 2011 | 15.88 | 15.92 | 15.38 | 15.58 | 4,635,927 | -0.33(-2.09%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.85 | 15.92 | 3,452,573 | -0.09(-0.56%) |
Jul 14, 2011 | 16.19 | 16.29 | 15.99 | 16.01 | 3,813,562 | -0.18(-1.11%) |
Jul 13, 2011 | 16.29 | 16.51 | 16.14 | 16.19 | 2,767,393 | +0.01(+0.06%) |
Jul 12, 2011 | 16.22 | 16.50 | 16.10 | 16.18 | 3,449,548 | -0.15(-0.93%) |
Jul 11, 2011 | 16.66 | 16.69 | 16.31 | 16.33 | 3,000,541 | -0.58(-3.45%) |
Jul 08, 2011 | 16.71 | 16.92 | 16.43 | 16.91 | 3,492,593 | -0.04(-0.26%) |
Jul 07, 2011 | 16.62 | 17.14 | 16.55 | 16.96 | 3,755,506 | +0.54(+3.28%) |
Jul 06, 2011 | 16.53 | 16.58 | 16.36 | 16.42 | 2,501,712 | -0.25(-1.51%) |
Jul 05, 2011 | 16.78 | 16.83 | 16.45 | 16.67 | 2,619,673 | -0.13(-0.75%) |