Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.80 | 12.98 | 12.77 | 12.79 | 9,243,935 | -0.07(-0.57%) |
Sep 29, 2011 | 12.85 | 12.92 | 12.74 | 12.86 | 20,179,700 | +0.16(+1.25%) |
Sep 28, 2011 | 12.94 | 12.96 | 12.68 | 12.71 | 7,266,373 | -0.17(-1.35%) |
Sep 27, 2011 | 12.99 | 13.09 | 12.84 | 12.88 | 8,177,339 | +0.13(+0.99%) |
Sep 26, 2011 | 12.53 | 12.77 | 12.51 | 12.75 | 9,036,410 | +0.28(+2.24%) |
Sep 23, 2011 | 12.47 | 12.52 | 12.30 | 12.47 | 10,884,619 | -0.02(-0.13%) |
Sep 22, 2011 | 11.87 | 12.55 | 11.82 | 12.49 | 19,196,612 | +0.33(+2.69%) |
Sep 21, 2011 | 12.17 | 12.34 | 12.09 | 12.16 | 10,810,521 | +0.02(+0.17%) |
Sep 20, 2011 | 12.27 | 12.61 | 11.96 | 12.14 | 17,968,550 | -0.21(-1.71%) |
Sep 19, 2011 | 12.48 | 12.52 | 12.31 | 12.35 | 8,036,251 | -0.29(-2.26%) |
Sep 16, 2011 | 12.85 | 12.85 | 12.54 | 12.64 | 11,305,731 | +0.16(+1.27%) |
Sep 15, 2011 | 12.30 | 12.55 | 12.19 | 12.48 | 15,028,685 | +0.10(+0.77%) |
Sep 14, 2011 | 12.67 | 12.67 | 12.28 | 12.38 | 16,597,302 | -0.32(-2.53%) |
Sep 13, 2011 | 12.60 | 12.74 | 12.53 | 12.71 | 5,305,140 | +0.11(+0.88%) |
Sep 12, 2011 | 12.52 | 12.62 | 12.38 | 12.60 | 6,169,030 | +0.03(+0.21%) |
Sep 09, 2011 | 12.94 | 12.96 | 12.50 | 12.57 | 8,555,736 | -0.51(-3.88%) |
Sep 08, 2011 | 13.00 | 13.16 | 12.96 | 13.08 | 5,989,584 | +0.01(+0.08%) |
Sep 07, 2011 | 12.78 | 13.07 | 12.75 | 13.07 | 5,598,462 | +0.44(+3.51%) |
Sep 06, 2011 | 12.50 | 12.70 | 12.36 | 12.62 | 4,345,605 | -0.10(-0.79%) |
Sep 02, 2011 | 12.85 | 12.92 | 12.71 | 12.72 | 4,201,724 | -0.24(-1.87%) |
Sep 01, 2011 | 12.93 | 13.11 | 12.85 | 12.97 | 5,993,998 | +0.07(+0.53%) |
Aug 31, 2011 | 13.00 | 13.03 | 12.77 | 12.90 | 13,257,531 | -0.07(-0.53%) |
Aug 30, 2011 | 12.80 | 13.02 | 12.74 | 12.97 | 5,460,318 | +0.07(+0.57%) |
Aug 29, 2011 | 12.74 | 12.91 | 12.72 | 12.89 | 4,352,751 | +0.26(+2.09%) |
Aug 26, 2011 | 12.47 | 12.67 | 12.24 | 12.63 | 4,243,151 | +0.13(+1.06%) |
Aug 25, 2011 | 12.72 | 12.76 | 12.47 | 12.50 | 4,839,196 | -0.20(-1.58%) |
Aug 24, 2011 | 12.56 | 12.72 | 12.51 | 12.70 | 5,634,051 | +0.06(+0.50%) |
Aug 23, 2011 | 12.32 | 12.63 | 12.24 | 12.63 | 7,873,186 | +0.34(+2.79%) |
Aug 22, 2011 | 12.45 | 12.47 | 12.26 | 12.29 | 5,592,361 | -0.01(-0.04%) |
Aug 19, 2011 | 12.23 | 12.43 | 12.20 | 12.29 | 7,828,629 | -0.06(-0.47%) |
Aug 18, 2011 | 12.37 | 12.45 | 12.19 | 12.35 | 9,453,447 | -0.19(-1.52%) |
Aug 17, 2011 | 12.69 | 12.81 | 12.47 | 12.54 | 5,658,069 | +0.00(+0.00%) |
Aug 16, 2011 | 12.38 | 12.59 | 12.32 | 12.54 | 9,729,846 | +0.08(+0.64%) |
Aug 15, 2011 | 12.34 | 12.47 | 12.24 | 12.46 | 6,293,175 | +0.22(+1.77%) |
Aug 12, 2011 | 12.26 | 12.36 | 12.12 | 12.25 | 9,747,403 | +0.10(+0.78%) |
Aug 11, 2011 | 12.05 | 12.27 | 11.91 | 12.15 | 11,935,511 | +0.15(+1.28%) |
Aug 10, 2011 | 12.04 | 12.24 | 11.96 | 12.00 | 17,565,230 | -0.14(-1.17%) |
Aug 09, 2011 | 12.62 | 12.54 | 11.72 | 12.14 | 26,112,046 | -0.31(-2.46%) |
Aug 08, 2011 | 12.62 | 12.83 | 12.33 | 12.45 | 23,947,512 | -0.46(-3.56%) |
Aug 05, 2011 | 12.89 | 12.94 | 12.58 | 12.91 | 15,197,408 | +0.17(+1.33%) |
Aug 04, 2011 | 13.13 | 13.22 | 12.72 | 12.74 | 10,196,553 | -0.51(-3.83%) |
Aug 03, 2011 | 13.27 | 13.40 | 13.17 | 13.24 | 8,916,435 | -0.04(-0.32%) |
Aug 02, 2011 | 13.36 | 13.45 | 13.29 | 13.29 | 6,074,826 | -0.17(-1.26%) |
Aug 01, 2011 | 13.64 | 13.64 | 13.38 | 13.46 | 7,743,182 | -0.07(-0.51%) |
Jul 29, 2011 | 13.47 | 13.60 | 13.39 | 13.52 | 8,486,020 | -0.01(-0.08%) |
Jul 28, 2011 | 13.65 | 13.71 | 13.52 | 13.54 | 5,819,695 | -0.08(-0.58%) |
Jul 27, 2011 | 13.78 | 13.82 | 13.59 | 13.61 | 6,443,322 | -0.18(-1.34%) |
Jul 26, 2011 | 13.81 | 13.84 | 13.71 | 13.80 | 7,185,506 | +0.06(+0.42%) |
Jul 25, 2011 | 13.75 | 13.93 | 13.74 | 13.74 | 5,833,686 | -0.14(-1.02%) |
Jul 22, 2011 | 13.84 | 13.88 | 13.82 | 13.88 | 5,547,606 | -0.01(-0.04%) |
Jul 21, 2011 | 13.86 | 13.92 | 13.80 | 13.89 | 5,911,497 | +0.07(+0.53%) |
Jul 20, 2011 | 13.90 | 13.91 | 13.76 | 13.82 | 6,193,347 | -0.05(-0.38%) |
Jul 19, 2011 | 13.71 | 13.87 | 13.69 | 13.87 | 6,783,871 | +0.14(+0.99%) |
Jul 18, 2011 | 13.67 | 13.75 | 13.63 | 13.73 | 14,662,631 | -0.07(-0.53%) |
Jul 15, 2011 | 13.60 | 13.80 | 13.44 | 13.80 | 25,118,466 | +0.06(+0.42%) |
Jul 14, 2011 | 13.77 | 13.83 | 13.72 | 13.75 | 20,721,088 | -0.01(-0.04%) |
Jul 13, 2011 | 13.83 | 13.86 | 13.74 | 13.75 | 8,065,145 | -0.03(-0.19%) |
Jul 12, 2011 | 13.66 | 13.87 | 13.63 | 13.78 | 9,298,249 | +0.09(+0.65%) |
Jul 11, 2011 | 13.69 | 13.76 | 13.58 | 13.69 | 7,001,699 | -0.08(-0.61%) |
Jul 08, 2011 | 13.64 | 13.79 | 13.62 | 13.77 | 8,799,037 | +0.03(+0.23%) |
Jul 07, 2011 | 13.66 | 13.87 | 13.65 | 13.74 | 14,198,286 | +0.14(+1.00%) |
Jul 06, 2011 | 13.47 | 13.61 | 13.45 | 13.61 | 7,863,703 | +0.13(+0.97%) |
Jul 05, 2011 | 13.54 | 13.55 | 13.42 | 13.47 | 4,335,927 | -0.08(-0.62%) |