Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.259 | 9.373 | 8.824 | 8.878 | 2,291,867 | -0.72(-7.54%) |
Sep 29, 2011 | 10.04 | 10.15 | 9.340 | 9.601 | 2,499,036 | -0.15(-1.56%) |
Sep 28, 2011 | 10.25 | 10.50 | 9.672 | 9.754 | 3,968,567 | -0.50(-4.83%) |
Sep 27, 2011 | 10.75 | 10.81 | 10.14 | 10.25 | 4,183,817 | -0.14(-1.31%) |
Sep 26, 2011 | 9.547 | 10.43 | 9.406 | 10.38 | 3,267,848 | +0.89(+9.34%) |
Sep 23, 2011 | 9.743 | 10.20 | 9.422 | 9.498 | 4,389,934 | -0.65(-6.43%) |
Sep 22, 2011 | 11.06 | 11.10 | 9.846 | 10.15 | 4,561,981 | -1.39(-12.06%) |
Sep 21, 2011 | 12.04 | 12.14 | 11.53 | 11.54 | 2,757,972 | -0.45(-3.76%) |
Sep 20, 2011 | 12.32 | 12.52 | 11.95 | 11.99 | 2,546,202 | -0.27(-2.22%) |
Sep 19, 2011 | 11.67 | 12.60 | 11.46 | 12.27 | 3,585,914 | +0.37(+3.11%) |
Sep 16, 2011 | 12.19 | 12.24 | 11.76 | 11.90 | 1,768,666 | -0.29(-2.41%) |
Sep 15, 2011 | 12.48 | 12.61 | 11.98 | 12.19 | 2,910,782 | -0.07(-0.53%) |
Sep 14, 2011 | 12.72 | 12.74 | 12.14 | 12.26 | 2,780,805 | -0.35(-2.76%) |
Sep 13, 2011 | 12.54 | 12.75 | 12.19 | 12.60 | 1,809,284 | +0.18(+1.44%) |
Sep 12, 2011 | 12.51 | 12.65 | 12.16 | 12.42 | 3,358,965 | -0.23(-1.81%) |
Sep 09, 2011 | 13.13 | 13.27 | 12.51 | 12.65 | 1,224,887 | -0.64(-4.83%) |
Sep 08, 2011 | 13.32 | 13.67 | 13.21 | 13.30 | 1,937,306 | -0.20(-1.45%) |
Sep 07, 2011 | 13.32 | 13.60 | 13.16 | 13.49 | 1,820,652 | +0.53(+4.07%) |
Sep 06, 2011 | 12.86 | 13.05 | 12.48 | 12.96 | 2,841,354 | -0.41(-3.09%) |
Sep 02, 2011 | 13.18 | 13.60 | 13.06 | 13.38 | 2,029,758 | -0.23(-1.72%) |
Sep 01, 2011 | 14.08 | 14.18 | 13.58 | 13.61 | 1,920,802 | -0.48(-3.40%) |
Aug 31, 2011 | 13.94 | 14.35 | 13.75 | 14.09 | 2,984,571 | +0.27(+1.97%) |
Aug 30, 2011 | 13.49 | 13.92 | 13.22 | 13.82 | 3,737,486 | +0.25(+1.84%) |
Aug 29, 2011 | 12.78 | 13.60 | 12.72 | 13.57 | 4,259,388 | +1.02(+8.15%) |
Aug 26, 2011 | 11.95 | 12.78 | 11.84 | 12.54 | 2,064,658 | +0.36(+2.99%) |
Aug 25, 2011 | 12.36 | 12.54 | 11.81 | 12.18 | 2,185,937 | -0.07(-0.53%) |
Aug 24, 2011 | 12.14 | 12.26 | 11.84 | 12.25 | 1,901,810 | +0.08(+0.63%) |
Aug 23, 2011 | 11.45 | 12.17 | 11.26 | 12.17 | 1,670,758 | +0.79(+6.93%) |
Aug 22, 2011 | 12.04 | 12.07 | 11.30 | 11.38 | 3,785,763 | -0.32(-2.70%) |
Aug 19, 2011 | 11.80 | 12.27 | 11.64 | 11.70 | 2,497,997 | -0.40(-3.28%) |
Aug 18, 2011 | 12.81 | 12.81 | 11.97 | 12.09 | 4,044,009 | -0.92(-7.07%) |
Aug 17, 2011 | 13.39 | 13.58 | 12.93 | 13.01 | 2,422,097 | -0.25(-1.89%) |
Aug 16, 2011 | 13.44 | 13.61 | 13.04 | 13.26 | 2,803,024 | -0.34(-2.52%) |
Aug 15, 2011 | 13.50 | 13.84 | 13.47 | 13.61 | 3,205,312 | +0.44(+3.30%) |
Aug 12, 2011 | 13.33 | 13.57 | 12.96 | 13.17 | 2,895,638 | +0.12(+0.92%) |
Aug 11, 2011 | 12.37 | 13.31 | 12.19 | 13.05 | 5,180,813 | +0.70(+5.68%) |
Aug 10, 2011 | 11.44 | 12.64 | 11.31 | 12.35 | 6,576,828 | +0.65(+5.53%) |
Aug 09, 2011 | 10.65 | 11.89 | 10.83 | 11.70 | 6,454,136 | +1.16(+11.05%) |
Aug 08, 2011 | 10.65 | 12.14 | 10.03 | 10.54 | 13,257,924 | -0.04(-0.41%) |
Aug 05, 2011 | 11.10 | 11.26 | 10.11 | 10.58 | 4,423,576 | -0.35(-3.22%) |
Aug 04, 2011 | 11.98 | 11.98 | 10.92 | 10.93 | 2,471,012 | -1.30(-10.63%) |
Aug 03, 2011 | 12.19 | 12.27 | 11.76 | 12.23 | 3,137,340 | +0.03(+0.22%) |
Aug 02, 2011 | 12.50 | 12.83 | 12.19 | 12.21 | 2,057,148 | -0.45(-3.55%) |
Aug 01, 2011 | 13.41 | 13.48 | 12.44 | 12.66 | 3,011,235 | -0.14(-1.10%) |
Jul 29, 2011 | 12.97 | 12.98 | 12.66 | 12.80 | 3,340,508 | -0.30(-2.28%) |
Jul 28, 2011 | 13.47 | 13.58 | 13.03 | 13.09 | 2,918,290 | -0.06(-0.45%) |
Jul 27, 2011 | 13.73 | 13.84 | 13.02 | 13.15 | 3,999,292 | -1.35(-9.30%) |
Jul 26, 2011 | 14.61 | 14.67 | 14.13 | 14.50 | 2,771,632 | -0.04(-0.30%) |
Jul 25, 2011 | 14.31 | 14.77 | 14.24 | 14.55 | 1,992,108 | -0.06(-0.44%) |
Jul 22, 2011 | 14.61 | 14.80 | 14.52 | 14.61 | 3,180,545 | +0.46(+3.25%) |
Jul 21, 2011 | 14.28 | 14.43 | 14.06 | 14.15 | 2,177,870 | -0.05(-0.38%) |
Jul 20, 2011 | 14.51 | 14.51 | 14.06 | 14.21 | 2,266,588 | -0.30(-2.05%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.25 | 14.50 | 2,208,823 | +0.35(+2.49%) |
Jul 18, 2011 | 14.77 | 14.77 | 14.00 | 14.15 | 4,464,846 | -0.15(-1.06%) |
Jul 15, 2011 | 14.06 | 14.33 | 14.06 | 14.30 | 1,773,727 | +0.40(+2.88%) |
Jul 14, 2011 | 14.01 | 14.22 | 13.73 | 13.90 | 1,922,993 | +0.01(+0.08%) |
Jul 13, 2011 | 13.55 | 14.23 | 13.52 | 13.89 | 2,281,621 | +0.45(+3.35%) |
Jul 12, 2011 | 13.39 | 13.60 | 13.30 | 13.44 | 1,226,837 | -0.03(-0.24%) |
Jul 11, 2011 | 13.68 | 13.95 | 13.40 | 13.47 | 1,437,288 | -0.49(-3.49%) |
Jul 08, 2011 | 13.71 | 14.00 | 13.54 | 13.96 | 1,395,700 | -0.07(-0.50%) |
Jul 07, 2011 | 13.92 | 14.16 | 13.84 | 14.03 | 1,808,249 | +0.29(+2.13%) |
Jul 06, 2011 | 13.66 | 13.80 | 13.48 | 13.74 | 1,749,966 | +0.00(+0.00%) |
Jul 05, 2011 | 13.37 | 13.83 | 13.34 | 13.74 | 1,615,228 | +0.36(+2.67%) |