Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.01 | 13.20 | 12.98 | 13.00 | 9,093,770 | -0.08(-0.58%) |
Sep 29, 2011 | 13.06 | 13.14 | 12.95 | 13.08 | 19,851,886 | +0.16(+1.25%) |
Sep 28, 2011 | 13.15 | 13.17 | 12.89 | 12.92 | 7,148,333 | -0.18(-1.35%) |
Sep 27, 2011 | 13.21 | 13.30 | 13.05 | 13.09 | 8,044,500 | +0.13(+0.99%) |
Sep 26, 2011 | 12.73 | 12.98 | 12.72 | 12.96 | 8,889,616 | +0.28(+2.24%) |
Sep 23, 2011 | 12.68 | 12.73 | 12.51 | 12.68 | 10,707,802 | -0.02(-0.13%) |
Sep 22, 2011 | 12.06 | 12.76 | 12.02 | 12.70 | 18,884,770 | +0.33(+2.69%) |
Sep 21, 2011 | 12.37 | 12.55 | 12.29 | 12.36 | 10,634,907 | +0.02(+0.17%) |
Sep 20, 2011 | 12.48 | 12.81 | 12.16 | 12.34 | 17,676,656 | -0.21(-1.71%) |
Sep 19, 2011 | 12.69 | 12.73 | 12.51 | 12.56 | 7,905,704 | -0.29(-2.26%) |
Sep 16, 2011 | 13.06 | 13.06 | 12.75 | 12.85 | 11,122,073 | +0.16(+1.27%) |
Sep 15, 2011 | 12.51 | 12.76 | 12.39 | 12.69 | 14,784,548 | +0.10(+0.77%) |
Sep 14, 2011 | 12.88 | 12.88 | 12.49 | 12.59 | 16,327,684 | -0.33(-2.53%) |
Sep 13, 2011 | 12.80 | 12.95 | 12.73 | 12.92 | 5,218,959 | +0.11(+0.88%) |
Sep 12, 2011 | 12.73 | 12.82 | 12.59 | 12.80 | 6,068,816 | +0.03(+0.21%) |
Sep 09, 2011 | 13.16 | 13.17 | 12.71 | 12.78 | 8,416,751 | -0.52(-3.88%) |
Sep 08, 2011 | 13.21 | 13.37 | 13.17 | 13.29 | 5,892,285 | +0.01(+0.08%) |
Sep 07, 2011 | 12.99 | 13.28 | 12.96 | 13.28 | 5,507,517 | +0.45(+3.52%) |
Sep 06, 2011 | 12.71 | 12.91 | 12.57 | 12.83 | 4,275,012 | -0.10(-0.79%) |
Sep 02, 2011 | 13.06 | 13.13 | 12.92 | 12.93 | 4,133,468 | -0.25(-1.87%) |
Sep 01, 2011 | 13.14 | 13.32 | 13.06 | 13.18 | 5,896,627 | +0.07(+0.53%) |
Aug 31, 2011 | 13.21 | 13.25 | 12.98 | 13.11 | 13,042,167 | -0.07(-0.53%) |
Aug 30, 2011 | 13.01 | 13.23 | 12.95 | 13.18 | 5,371,617 | +0.08(+0.57%) |
Aug 29, 2011 | 12.95 | 13.12 | 12.93 | 13.10 | 4,282,042 | +0.27(+2.09%) |
Aug 26, 2011 | 12.67 | 12.88 | 12.44 | 12.84 | 4,174,222 | +0.13(+1.06%) |
Aug 25, 2011 | 12.93 | 12.97 | 12.67 | 12.70 | 4,760,585 | -0.20(-1.58%) |
Aug 24, 2011 | 12.77 | 12.93 | 12.72 | 12.91 | 5,542,528 | +0.06(+0.50%) |
Aug 23, 2011 | 12.52 | 12.84 | 12.44 | 12.84 | 7,745,288 | +0.35(+2.79%) |
Aug 22, 2011 | 12.66 | 12.68 | 12.46 | 12.49 | 5,501,515 | -0.01(-0.04%) |
Aug 19, 2011 | 12.43 | 12.64 | 12.40 | 12.50 | 7,701,455 | -0.06(-0.47%) |
Aug 18, 2011 | 12.57 | 12.66 | 12.39 | 12.56 | 9,299,879 | -0.19(-1.52%) |
Aug 17, 2011 | 12.89 | 13.02 | 12.68 | 12.75 | 5,566,155 | +0.00(+0.00%) |
Aug 16, 2011 | 12.58 | 12.80 | 12.52 | 12.75 | 9,571,788 | +0.08(+0.64%) |
Aug 15, 2011 | 12.54 | 12.68 | 12.44 | 12.67 | 6,190,944 | +0.22(+1.77%) |
Aug 12, 2011 | 12.47 | 12.56 | 12.32 | 12.45 | 9,589,060 | +0.10(+0.78%) |
Aug 11, 2011 | 12.25 | 12.48 | 12.11 | 12.35 | 11,741,622 | +0.16(+1.28%) |
Aug 10, 2011 | 12.24 | 12.44 | 12.15 | 12.20 | 17,279,888 | -0.14(-1.17%) |
Aug 09, 2011 | 12.83 | 12.74 | 11.92 | 12.34 | 25,687,864 | -0.31(-2.46%) |
Aug 08, 2011 | 12.83 | 13.04 | 12.54 | 12.65 | 23,558,490 | -0.47(-3.56%) |
Aug 05, 2011 | 13.10 | 13.15 | 12.79 | 13.12 | 14,950,530 | +0.17(+1.33%) |
Aug 04, 2011 | 13.35 | 13.44 | 12.93 | 12.95 | 10,030,913 | -0.52(-3.83%) |
Aug 03, 2011 | 13.49 | 13.62 | 13.39 | 13.46 | 8,771,590 | -0.04(-0.32%) |
Aug 02, 2011 | 13.58 | 13.67 | 13.51 | 13.51 | 5,976,142 | -0.17(-1.26%) |
Aug 01, 2011 | 13.87 | 13.87 | 13.60 | 13.68 | 7,617,397 | -0.07(-0.51%) |
Jul 29, 2011 | 13.69 | 13.83 | 13.61 | 13.75 | 8,348,167 | -0.01(-0.08%) |
Jul 28, 2011 | 13.87 | 13.93 | 13.74 | 13.76 | 5,725,155 | -0.08(-0.58%) |
Jul 27, 2011 | 14.01 | 14.04 | 13.82 | 13.84 | 6,338,652 | -0.22(-1.53%) |
Jul 26, 2011 | 14.07 | 14.09 | 13.96 | 14.05 | 7,055,003 | +0.06(+0.42%) |
Jul 25, 2011 | 14.00 | 14.18 | 14.00 | 14.00 | 5,727,735 | -0.14(-1.02%) |
Jul 22, 2011 | 14.10 | 14.14 | 14.07 | 14.14 | 5,446,851 | -0.01(-0.04%) |
Jul 21, 2011 | 14.11 | 14.18 | 14.06 | 14.15 | 5,804,132 | +0.07(+0.53%) |
Jul 20, 2011 | 14.16 | 14.17 | 14.02 | 14.07 | 6,080,864 | -0.05(-0.38%) |
Jul 19, 2011 | 13.96 | 14.13 | 13.95 | 14.12 | 6,660,663 | +0.14(+0.99%) |
Jul 18, 2011 | 13.93 | 14.01 | 13.88 | 13.99 | 14,396,329 | -0.07(-0.53%) |
Jul 15, 2011 | 13.85 | 14.06 | 13.69 | 14.06 | 24,662,266 | +0.06(+0.42%) |
Jul 14, 2011 | 14.02 | 14.08 | 13.97 | 14.00 | 20,344,754 | -0.01(-0.04%) |
Jul 13, 2011 | 14.09 | 14.12 | 13.99 | 14.01 | 7,918,666 | -0.03(-0.19%) |
Jul 12, 2011 | 13.92 | 14.13 | 13.88 | 14.03 | 9,129,375 | +0.09(+0.65%) |
Jul 11, 2011 | 13.94 | 14.02 | 13.83 | 13.94 | 6,874,535 | -0.09(-0.61%) |
Jul 08, 2011 | 13.89 | 14.04 | 13.87 | 14.03 | 8,639,229 | +0.03(+0.23%) |
Jul 07, 2011 | 13.91 | 14.13 | 13.91 | 14.00 | 13,940,418 | +0.14(+1.00%) |
Jul 06, 2011 | 13.72 | 13.86 | 13.70 | 13.86 | 7,720,883 | +0.13(+0.97%) |
Jul 05, 2011 | 13.79 | 13.80 | 13.67 | 13.72 | 4,257,178 | -0.09(-0.62%) |