Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.03 | 14.65 | 12.30 | 14.65 | 2,211,198 | +1.37(+10.32%) |
Sep 29, 2011 | 12.98 | 13.60 | 12.56 | 13.28 | 1,078,537 | +0.46(+3.59%) |
Sep 28, 2011 | 12.19 | 12.82 | 12.17 | 12.82 | 772,122 | +0.73(+6.04%) |
Sep 27, 2011 | 11.87 | 12.24 | 11.66 | 12.09 | 765,432 | +0.69(+6.05%) |
Sep 26, 2011 | 11.10 | 11.40 | 10.76 | 11.40 | 656,007 | +0.65(+6.05%) |
Sep 23, 2011 | 10.50 | 11.19 | 10.28 | 10.75 | 889,772 | +0.70(+6.97%) |
Sep 22, 2011 | 9.800 | 10.24 | 9.680 | 10.05 | 1,225,523 | +0.04(+0.40%) |
Sep 21, 2011 | 10.33 | 10.61 | 9.800 | 10.01 | 827,734 | -0.50(-4.76%) |
Sep 20, 2011 | 10.90 | 10.95 | 10.42 | 10.51 | 640,158 | -0.31(-2.87%) |
Sep 19, 2011 | 9.880 | 10.92 | 9.800 | 10.82 | 781,559 | +0.61(+5.97%) |
Sep 16, 2011 | 10.30 | 10.45 | 10.08 | 10.21 | 548,516 | -0.08(-0.78%) |
Sep 15, 2011 | 10.11 | 10.39 | 9.940 | 10.29 | 786,637 | +0.10(+0.98%) |
Sep 14, 2011 | 10.35 | 10.49 | 9.990 | 10.19 | 635,350 | -0.03(-0.29%) |
Sep 13, 2011 | 9.900 | 10.45 | 9.900 | 10.22 | 1,016,046 | +0.35(+3.55%) |
Sep 12, 2011 | 10.25 | 10.49 | 9.330 | 9.870 | 1,627,897 | -0.51(-4.91%) |
Sep 09, 2011 | 11.15 | 11.55 | 10.33 | 10.38 | 1,534,711 | -0.64(-5.81%) |
Sep 08, 2011 | 12.26 | 12.31 | 11.01 | 11.02 | 1,628,508 | -1.35(-10.91%) |
Sep 07, 2011 | 12.36 | 12.58 | 12.30 | 12.37 | 498,223 | +0.25(+2.06%) |
Sep 06, 2011 | 11.75 | 12.26 | 11.70 | 12.12 | 519,975 | +0.05(+0.41%) |
Sep 02, 2011 | 12.43 | 12.55 | 11.90 | 12.07 | 736,218 | -0.72(-5.63%) |
Sep 01, 2011 | 13.31 | 13.31 | 12.55 | 12.79 | 683,749 | -0.41(-3.11%) |
Aug 31, 2011 | 13.98 | 14.00 | 12.82 | 13.20 | 1,164,890 | -0.60(-4.35%) |
Aug 30, 2011 | 13.91 | 14.10 | 13.45 | 13.80 | 584,626 | +0.00(+0.00%) |
Aug 29, 2011 | 14.02 | 14.20 | 13.42 | 13.80 | 1,028,193 | +0.39(+2.91%) |
Aug 26, 2011 | 13.14 | 13.90 | 12.70 | 13.41 | 3,639,572 | +0.94(+7.54%) |
Aug 25, 2011 | 12.15 | 12.49 | 11.42 | 12.47 | 1,624,265 | +0.40(+3.31%) |
Aug 24, 2011 | 12.08 | 12.41 | 11.90 | 12.07 | 694,905 | -0.03(-0.25%) |
Aug 23, 2011 | 12.69 | 12.69 | 11.25 | 12.10 | 654,612 | -0.05(-0.41%) |
Aug 22, 2011 | 13.59 | 13.59 | 11.63 | 12.15 | 1,416,441 | -0.87(-6.68%) |
Aug 19, 2011 | 12.63 | 13.48 | 12.51 | 13.02 | 728,467 | +0.11(+0.85%) |
Aug 18, 2011 | 14.15 | 14.15 | 12.14 | 12.91 | 1,035,143 | -1.56(-10.78%) |
Aug 17, 2011 | 14.25 | 14.55 | 14.00 | 14.47 | 580,116 | +0.68(+4.93%) |
Aug 16, 2011 | 13.46 | 14.09 | 13.05 | 13.79 | 653,559 | +0.52(+3.92%) |
Aug 15, 2011 | 13.39 | 13.50 | 12.88 | 13.27 | 501,558 | +0.50(+3.92%) |
Aug 12, 2011 | 12.84 | 12.89 | 12.20 | 12.77 | 437,348 | +0.53(+4.33%) |
Aug 11, 2011 | 12.43 | 12.77 | 12.05 | 12.24 | 560,696 | +0.44(+3.73%) |
Aug 10, 2011 | 11.87 | 11.97 | 11.18 | 11.80 | 480,216 | +0.07(+0.60%) |
Aug 09, 2011 | 12.63 | 13.22 | 11.00 | 11.73 | 1,763,462 | -0.76(-6.08%) |
Aug 08, 2011 | 12.63 | 13.00 | 12.25 | 12.49 | 1,277,986 | -1.03(-7.62%) |
Aug 05, 2011 | 14.08 | 14.17 | 13.20 | 13.52 | 853,016 | -0.11(-0.81%) |
Aug 04, 2011 | 13.24 | 13.95 | 13.13 | 13.63 | 1,470,122 | +0.22(+1.64%) |
Aug 03, 2011 | 14.13 | 14.13 | 13.00 | 13.41 | 1,929,290 | -0.55(-3.94%) |
Aug 02, 2011 | 14.30 | 14.37 | 13.51 | 13.96 | 1,442,537 | -0.36(-2.51%) |
Aug 01, 2011 | 16.43 | 16.70 | 13.70 | 14.32 | 3,149,598 | -0.77(-5.10%) |
Jul 29, 2011 | 15.95 | 15.97 | 14.68 | 15.09 | 2,523,256 | -1.09(-6.74%) |
Jul 28, 2011 | 16.58 | 16.85 | 15.88 | 16.18 | 979,964 | -0.44(-2.65%) |
Jul 27, 2011 | 17.20 | 17.25 | 16.50 | 16.62 | 532,702 | -0.66(-3.82%) |
Jul 26, 2011 | 18.00 | 18.13 | 17.20 | 17.28 | 834,180 | -0.53(-2.98%) |
Jul 25, 2011 | 18.75 | 18.75 | 17.50 | 17.81 | 1,069,449 | -0.22(-1.22%) |
Jul 22, 2011 | 18.18 | 18.18 | 17.95 | 18.03 | 555,843 | -0.73(-3.89%) |
Jul 21, 2011 | 18.15 | 19.06 | 17.96 | 18.76 | 892,780 | +0.96(+5.39%) |
Jul 20, 2011 | 17.63 | 17.95 | 17.00 | 17.80 | 668,263 | +0.57(+3.31%) |
Jul 19, 2011 | 16.98 | 17.37 | 16.84 | 17.23 | 436,634 | +0.28(+1.65%) |
Jul 18, 2011 | 17.13 | 17.52 | 16.67 | 16.95 | 1,021,486 | -0.83(-4.67%) |
Jul 15, 2011 | 18.05 | 18.25 | 17.15 | 17.78 | 805,858 | -0.01(-0.06%) |
Jul 14, 2011 | 18.12 | 18.13 | 16.65 | 17.79 | 1,676,272 | -0.14(-0.78%) |
Jul 13, 2011 | 18.47 | 18.58 | 17.66 | 17.93 | 777,243 | -0.12(-0.66%) |
Jul 12, 2011 | 19.10 | 19.10 | 17.97 | 18.05 | 840,664 | -1.21(-6.28%) |
Jul 11, 2011 | 18.78 | 19.79 | 18.38 | 19.26 | 1,082,482 | -0.01(-0.05%) |
Jul 08, 2011 | 18.34 | 19.60 | 18.30 | 19.27 | 1,128,818 | +0.29(+1.53%) |
Jul 07, 2011 | 19.07 | 19.25 | 18.63 | 18.98 | 1,051,651 | +0.61(+3.32%) |
Jul 06, 2011 | 18.90 | 19.00 | 17.61 | 18.37 | 2,100,336 | -0.65(-3.42%) |
Jul 05, 2011 | 20.45 | 20.45 | 18.70 | 19.02 | 1,555,029 | -1.02(-5.09%) |
Jul 01, 2011 | 19.46 | 21.20 | 18.97 | 20.04 | 3,385,060 | +1.13(+5.98%) |
Jun 30, 2011 | 18.51 | 19.00 | 18.00 | 18.91 | 1,322,461 | +1.41(+8.06%) |
Jun 29, 2011 | 18.50 | 18.94 | 17.12 | 17.50 | 2,407,292 | +0.00(+0.00%) |
Jun 28, 2011 | 17.18 | 18.00 | 16.95 | 17.50 | 2,067,197 | +0.98(+5.93%) |
Jun 27, 2011 | 15.55 | 17.19 | 15.55 | 16.52 | 2,409,916 | +1.15(+7.48%) |
Jun 24, 2011 | 14.40 | 15.37 | 14.02 | 15.37 | 1,446,625 | +1.37(+9.79%) |
Jun 23, 2011 | 13.23 | 14.12 | 13.08 | 14.00 | 1,486,097 | +0.66(+4.95%) |
Jun 22, 2011 | 14.07 | 14.18 | 13.02 | 13.34 | 2,029,937 | -0.16(-1.19%) |
Jun 21, 2011 | 15.22 | 15.35 | 13.27 | 13.50 | 3,315,762 | -1.11(-7.60%) |
Jun 20, 2011 | 14.85 | 14.86 | 13.77 | 14.61 | 3,072,906 | +1.21(+9.03%) |
Jun 17, 2011 | 13.00 | 13.60 | 12.16 | 13.40 | 4,813,879 | +0.14(+1.06%) |
Jun 16, 2011 | 16.99 | 16.99 | 12.99 | 13.26 | 15,267,654 | -4.16(-23.88%) |