Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.78 | 12.98 | 12.59 | 12.62 | 7,304,452 | -0.38(-2.91%) |
Sep 29, 2011 | 13.09 | 13.17 | 12.68 | 13.00 | 5,190,710 | +0.13(+1.01%) |
Sep 28, 2011 | 13.17 | 13.27 | 12.85 | 12.87 | 7,140,347 | -0.29(-2.18%) |
Sep 27, 2011 | 13.42 | 13.44 | 13.04 | 13.16 | 5,839,994 | +0.00(+0.03%) |
Sep 26, 2011 | 13.24 | 13.32 | 12.93 | 13.15 | 6,587,385 | +0.06(+0.45%) |
Sep 23, 2011 | 12.46 | 13.11 | 12.46 | 13.10 | 8,808,153 | +0.66(+5.32%) |
Sep 22, 2011 | 12.02 | 12.50 | 12.02 | 12.43 | 12,042,090 | +0.01(+0.11%) |
Sep 21, 2011 | 13.00 | 13.10 | 12.41 | 12.42 | 5,101,522 | -0.57(-4.38%) |
Sep 20, 2011 | 13.32 | 13.44 | 12.99 | 12.99 | 5,836,427 | -0.27(-2.06%) |
Sep 19, 2011 | 13.23 | 13.40 | 13.13 | 13.26 | 3,815,439 | -0.16(-1.22%) |
Sep 16, 2011 | 13.43 | 13.58 | 13.37 | 13.43 | 8,237,353 | +0.04(+0.28%) |
Sep 15, 2011 | 13.59 | 13.65 | 13.29 | 13.39 | 5,317,356 | +0.04(+0.29%) |
Sep 14, 2011 | 12.76 | 13.58 | 12.76 | 13.35 | 11,824,473 | +0.70(+5.51%) |
Sep 13, 2011 | 12.26 | 12.89 | 12.05 | 12.65 | 8,101,788 | +0.48(+3.96%) |
Sep 12, 2011 | 11.92 | 12.19 | 11.89 | 12.17 | 4,061,596 | +0.07(+0.59%) |
Sep 09, 2011 | 12.10 | 12.63 | 11.91 | 12.10 | 6,430,415 | -0.17(-1.37%) |
Sep 08, 2011 | 12.50 | 12.58 | 12.15 | 12.27 | 4,858,932 | -0.36(-2.84%) |
Sep 07, 2011 | 12.31 | 12.70 | 12.28 | 12.63 | 5,861,399 | +0.52(+4.34%) |
Sep 06, 2011 | 11.83 | 12.13 | 11.81 | 12.10 | 5,156,818 | -0.09(-0.75%) |
Sep 02, 2011 | 12.30 | 12.60 | 12.16 | 12.19 | 4,446,886 | -0.32(-2.53%) |
Sep 01, 2011 | 12.92 | 13.07 | 12.49 | 12.51 | 5,235,303 | -0.44(-3.36%) |
Aug 31, 2011 | 13.18 | 13.32 | 12.87 | 12.95 | 4,439,751 | -0.13(-0.96%) |
Aug 30, 2011 | 13.05 | 13.24 | 12.83 | 13.07 | 4,714,449 | -0.08(-0.60%) |
Aug 29, 2011 | 12.69 | 13.16 | 12.69 | 13.15 | 5,358,382 | +0.59(+4.73%) |
Aug 26, 2011 | 11.91 | 12.56 | 11.81 | 12.56 | 7,843,145 | +0.54(+4.52%) |
Aug 25, 2011 | 12.43 | 12.58 | 11.98 | 12.01 | 7,341,911 | -0.33(-2.65%) |
Aug 24, 2011 | 12.20 | 12.39 | 12.10 | 12.34 | 6,828,191 | +0.08(+0.68%) |
Aug 23, 2011 | 11.90 | 12.32 | 11.82 | 12.26 | 7,525,637 | +0.42(+3.58%) |
Aug 22, 2011 | 12.31 | 12.34 | 11.80 | 11.83 | 7,662,986 | -0.13(-1.05%) |
Aug 19, 2011 | 11.83 | 12.41 | 11.83 | 11.96 | 8,799,234 | -0.12(-1.00%) |
Aug 18, 2011 | 12.42 | 12.42 | 11.97 | 12.08 | 7,341,911 | -0.77(-5.99%) |
Aug 17, 2011 | 12.93 | 13.09 | 12.63 | 12.85 | 4,655,585 | -0.06(-0.45%) |
Aug 16, 2011 | 12.69 | 13.14 | 12.64 | 12.91 | 7,994,763 | +0.02(+0.17%) |
Aug 15, 2011 | 12.66 | 12.98 | 12.66 | 12.89 | 4,618,126 | +0.33(+2.64%) |
Aug 12, 2011 | 12.43 | 12.88 | 12.40 | 12.55 | 6,815,705 | +0.26(+2.15%) |
Aug 11, 2011 | 11.75 | 12.49 | 11.71 | 12.29 | 8,207,029 | +0.55(+4.68%) |
Aug 10, 2011 | 12.25 | 12.31 | 11.71 | 11.74 | 12,265,059 | -0.86(-6.80%) |
Aug 09, 2011 | 11.97 | 12.60 | 11.61 | 12.60 | 13,397,739 | +0.89(+7.58%) |
Aug 08, 2011 | 12.41 | 12.42 | 11.65 | 11.71 | 13,838,325 | -0.64(-5.19%) |
Aug 05, 2011 | 12.63 | 12.73 | 11.86 | 12.35 | 9,298,684 | -0.09(-0.69%) |
Aug 04, 2011 | 12.95 | 13.05 | 12.43 | 12.43 | 12,664,619 | -0.70(-5.33%) |
Aug 03, 2011 | 12.85 | 13.17 | 12.54 | 13.13 | 10,545,525 | +0.34(+2.63%) |
Aug 02, 2011 | 13.43 | 13.50 | 12.77 | 12.80 | 10,832,708 | -0.67(-4.99%) |
Aug 01, 2011 | 14.01 | 14.24 | 13.42 | 13.47 | 13,856,163 | -0.24(-1.72%) |
Jul 29, 2011 | 13.43 | 13.78 | 13.34 | 13.71 | 6,703,329 | +0.09(+0.69%) |
Jul 28, 2011 | 13.89 | 14.04 | 13.58 | 13.61 | 6,310,904 | -0.28(-2.02%) |
Jul 27, 2011 | 13.96 | 14.16 | 13.69 | 13.89 | 10,465,256 | -0.16(-1.12%) |
Jul 26, 2011 | 14.07 | 14.24 | 14.00 | 14.05 | 9,616,191 | -0.06(-0.43%) |
Jul 25, 2011 | 14.29 | 14.31 | 13.82 | 14.11 | 15,245,704 | -0.32(-2.21%) |
Jul 22, 2011 | 14.72 | 14.76 | 14.35 | 14.43 | 5,672,322 | -0.36(-2.44%) |
Jul 21, 2011 | 14.84 | 15.07 | 14.62 | 14.79 | 6,558,845 | +0.06(+0.38%) |
Jul 20, 2011 | 15.03 | 15.05 | 14.71 | 14.73 | 7,728,985 | -0.25(-1.68%) |
Jul 19, 2011 | 14.65 | 14.99 | 14.62 | 14.98 | 6,951,270 | +0.36(+2.44%) |
Jul 18, 2011 | 14.91 | 14.93 | 14.37 | 14.63 | 7,029,755 | -0.42(-2.80%) |
Jul 15, 2011 | 15.15 | 15.19 | 14.94 | 15.05 | 4,544,992 | -0.02(-0.15%) |
Jul 14, 2011 | 15.25 | 15.50 | 15.00 | 15.07 | 6,569,548 | -0.08(-0.53%) |
Jul 13, 2011 | 15.21 | 15.46 | 15.10 | 15.15 | 8,128,544 | +0.11(+0.76%) |
Jul 12, 2011 | 15.13 | 15.20 | 14.82 | 15.04 | 6,255,608 | -0.16(-1.08%) |
Jul 11, 2011 | 15.42 | 15.49 | 15.15 | 15.20 | 3,831,493 | -0.40(-2.57%) |
Jul 08, 2011 | 15.37 | 15.65 | 15.36 | 15.60 | 4,830,392 | +0.11(+0.69%) |
Jul 07, 2011 | 15.70 | 15.74 | 15.44 | 15.50 | 11,433,832 | -0.13(-0.80%) |
Jul 06, 2011 | 15.50 | 15.83 | 15.47 | 15.62 | 9,725,000 | +0.21(+1.37%) |
Jul 05, 2011 | 15.48 | 15.52 | 15.24 | 15.41 | 5,360,166 | -0.09(-0.55%) |