Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.10 | 10.34 | 9.963 | 9.971 | 5,504,930 | -0.37(-3.54%) |
Sep 29, 2011 | 10.46 | 10.58 | 10.03 | 10.34 | 3,300,818 | +0.15(+1.47%) |
Sep 28, 2011 | 10.71 | 10.72 | 10.16 | 10.19 | 4,223,505 | -0.43(-4.08%) |
Sep 27, 2011 | 10.95 | 11.19 | 10.56 | 10.62 | 4,789,009 | +0.04(+0.39%) |
Sep 26, 2011 | 9.996 | 10.62 | 9.905 | 10.58 | 6,205,637 | +0.53(+5.30%) |
Sep 23, 2011 | 10.14 | 10.23 | 9.930 | 10.05 | 3,969,920 | -0.21(-2.03%) |
Sep 22, 2011 | 10.10 | 10.32 | 9.888 | 10.25 | 5,780,152 | -0.30(-2.84%) |
Sep 21, 2011 | 10.97 | 11.03 | 10.55 | 10.55 | 5,556,550 | -0.39(-3.57%) |
Sep 20, 2011 | 11.28 | 11.29 | 10.91 | 10.95 | 4,190,123 | -0.14(-1.28%) |
Sep 19, 2011 | 11.25 | 11.38 | 10.95 | 11.09 | 7,595,096 | -0.52(-4.52%) |
Sep 16, 2011 | 11.44 | 11.70 | 11.43 | 11.61 | 5,187,385 | +0.09(+0.80%) |
Sep 15, 2011 | 11.16 | 11.63 | 11.11 | 11.52 | 6,312,555 | +0.52(+4.77%) |
Sep 14, 2011 | 10.69 | 11.23 | 10.52 | 11.00 | 4,402,133 | +0.38(+3.61%) |
Sep 13, 2011 | 10.39 | 10.70 | 10.30 | 10.61 | 3,594,613 | +0.37(+3.57%) |
Sep 12, 2011 | 9.988 | 10.27 | 9.896 | 10.25 | 3,590,996 | +0.08(+0.82%) |
Sep 09, 2011 | 10.27 | 10.52 | 10.09 | 10.16 | 3,851,373 | -0.34(-3.25%) |
Sep 08, 2011 | 10.82 | 10.95 | 10.45 | 10.50 | 4,546,656 | -0.40(-3.66%) |
Sep 07, 2011 | 10.61 | 10.96 | 10.61 | 10.90 | 4,694,910 | +0.50(+4.80%) |
Sep 06, 2011 | 10.20 | 10.46 | 10.05 | 10.40 | 6,652,265 | -0.43(-3.99%) |
Sep 02, 2011 | 10.87 | 11.01 | 10.73 | 10.84 | 3,922,530 | -0.37(-3.34%) |
Sep 01, 2011 | 11.33 | 11.61 | 11.14 | 11.21 | 4,934,940 | -0.20(-1.75%) |
Aug 31, 2011 | 11.34 | 11.55 | 11.25 | 11.41 | 5,602,798 | +0.27(+2.47%) |
Aug 30, 2011 | 10.83 | 11.20 | 10.70 | 11.14 | 3,785,523 | +0.26(+2.37%) |
Aug 29, 2011 | 10.52 | 10.89 | 10.47 | 10.88 | 3,557,986 | +0.62(+6.09%) |
Aug 26, 2011 | 9.780 | 10.35 | 9.638 | 10.25 | 3,680,638 | +0.44(+4.50%) |
Aug 25, 2011 | 10.45 | 10.75 | 9.755 | 9.813 | 5,688,219 | -0.57(-5.53%) |
Aug 24, 2011 | 9.905 | 10.40 | 9.863 | 10.39 | 3,934,141 | +0.48(+4.87%) |
Aug 23, 2011 | 9.722 | 10.00 | 9.572 | 9.905 | 6,814,545 | +0.31(+3.21%) |
Aug 22, 2011 | 10.30 | 10.30 | 9.572 | 9.597 | 5,344,600 | -0.09(-0.94%) |
Aug 19, 2011 | 9.946 | 10.45 | 9.655 | 9.688 | 5,674,435 | -0.46(-4.51%) |
Aug 18, 2011 | 10.93 | 10.94 | 10.09 | 10.15 | 11,108,121 | -1.29(-11.28%) |
Aug 17, 2011 | 11.59 | 11.59 | 11.24 | 11.44 | 5,013,978 | +0.01(+0.07%) |
Aug 16, 2011 | 11.27 | 11.57 | 11.16 | 11.43 | 5,649,578 | -0.02(-0.15%) |
Aug 15, 2011 | 10.95 | 11.54 | 10.95 | 11.44 | 6,045,021 | +0.58(+5.36%) |
Aug 12, 2011 | 11.01 | 11.14 | 10.69 | 10.86 | 4,567,039 | +0.17(+1.64%) |
Aug 11, 2011 | 10.27 | 10.98 | 9.888 | 10.69 | 9,189,725 | +0.43(+4.22%) |
Aug 10, 2011 | 10.58 | 10.95 | 10.07 | 10.25 | 11,313,263 | -0.57(-5.23%) |
Aug 09, 2011 | 10.37 | 10.86 | 10.05 | 10.82 | 9,241,708 | +0.80(+7.97%) |
Aug 08, 2011 | 10.37 | 10.81 | 9.988 | 10.02 | 14,381,228 | -1.30(-11.47%) |
Aug 05, 2011 | 11.62 | 11.64 | 10.84 | 11.32 | 12,870,898 | -0.10(-0.87%) |
Aug 04, 2011 | 12.53 | 12.58 | 11.32 | 11.42 | 16,271,435 | -1.38(-10.79%) |
Aug 03, 2011 | 13.13 | 13.20 | 12.74 | 12.80 | 7,775,374 | -0.52(-3.88%) |
Aug 02, 2011 | 13.61 | 13.63 | 13.28 | 13.32 | 7,979,122 | -0.51(-3.67%) |
Aug 01, 2011 | 14.13 | 14.19 | 13.67 | 13.82 | 4,540,332 | +0.00(+0.00%) |
Jul 29, 2011 | 13.97 | 14.12 | 13.74 | 13.82 | 6,812,505 | -0.42(-2.98%) |
Jul 28, 2011 | 14.44 | 14.55 | 14.10 | 14.25 | 4,825,131 | -0.22(-1.50%) |
Jul 27, 2011 | 14.61 | 14.70 | 14.30 | 14.47 | 3,794,510 | -0.27(-1.86%) |
Jul 26, 2011 | 14.41 | 14.77 | 14.20 | 14.74 | 3,320,602 | +0.30(+2.08%) |
Jul 25, 2011 | 14.42 | 14.77 | 14.27 | 14.44 | 3,213,991 | -0.23(-1.59%) |
Jul 22, 2011 | 14.47 | 14.80 | 14.19 | 14.67 | 4,746,080 | +0.52(+3.71%) |
Jul 21, 2011 | 14.05 | 14.29 | 13.87 | 14.15 | 4,606,594 | +0.62(+4.55%) |
Jul 20, 2011 | 13.07 | 13.65 | 13.07 | 13.53 | 4,698,303 | +0.39(+2.98%) |
Jul 19, 2011 | 12.84 | 13.17 | 12.82 | 13.14 | 2,330,806 | +0.33(+2.60%) |
Jul 18, 2011 | 13.14 | 13.19 | 12.59 | 12.81 | 6,143,956 | -0.42(-3.21%) |
Jul 15, 2011 | 13.43 | 13.46 | 13.22 | 13.23 | 2,821,092 | -0.15(-1.12%) |
Jul 14, 2011 | 13.58 | 13.73 | 13.33 | 13.38 | 3,656,813 | -0.12(-0.92%) |
Jul 13, 2011 | 13.70 | 13.70 | 13.30 | 13.51 | 4,457,296 | -0.01(-0.06%) |
Jul 12, 2011 | 13.64 | 13.82 | 13.50 | 13.52 | 3,066,163 | -0.24(-1.75%) |
Jul 11, 2011 | 13.84 | 13.93 | 13.55 | 13.76 | 5,336,230 | -0.40(-2.82%) |
Jul 08, 2011 | 13.98 | 14.16 | 13.92 | 14.16 | 2,258,089 | -0.16(-1.11%) |
Jul 07, 2011 | 14.28 | 14.42 | 14.13 | 14.32 | 4,668,624 | +0.21(+1.48%) |
Jul 06, 2011 | 14.07 | 14.12 | 13.84 | 14.11 | 2,692,737 | +0.02(+0.12%) |
Jul 05, 2011 | 14.27 | 14.42 | 14.02 | 14.09 | 3,751,103 | -0.37(-2.53%) |