Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.69 | 11.96 | 11.45 | 11.45 | 1,795,355 | -0.42(-3.56%) |
Sep 29, 2011 | 11.62 | 11.92 | 11.56 | 11.88 | 2,712,465 | +0.56(+4.96%) |
Sep 28, 2011 | 11.82 | 11.92 | 11.30 | 11.32 | 1,749,376 | -0.47(-3.98%) |
Sep 27, 2011 | 12.14 | 12.32 | 11.67 | 11.78 | 1,531,742 | -0.10(-0.84%) |
Sep 26, 2011 | 11.55 | 11.91 | 11.33 | 11.88 | 1,426,488 | +0.45(+3.96%) |
Sep 23, 2011 | 11.34 | 11.51 | 11.29 | 11.43 | 1,495,607 | +0.10(+0.88%) |
Sep 22, 2011 | 11.08 | 11.45 | 10.99 | 11.33 | 2,334,075 | -0.07(-0.61%) |
Sep 21, 2011 | 12.25 | 12.36 | 11.39 | 11.40 | 2,287,549 | -0.86(-7.02%) |
Sep 20, 2011 | 12.61 | 12.70 | 12.26 | 12.26 | 1,238,344 | -0.30(-2.39%) |
Sep 19, 2011 | 12.66 | 12.74 | 12.46 | 12.56 | 1,606,813 | -0.38(-2.91%) |
Sep 16, 2011 | 13.10 | 13.15 | 12.68 | 12.94 | 1,177,257 | -0.16(-1.23%) |
Sep 15, 2011 | 13.01 | 13.12 | 12.81 | 13.10 | 1,248,703 | +0.21(+1.61%) |
Sep 14, 2011 | 12.74 | 13.08 | 12.51 | 12.89 | 1,594,993 | +0.23(+1.82%) |
Sep 13, 2011 | 12.25 | 12.78 | 12.25 | 12.66 | 2,633,752 | +0.41(+3.39%) |
Sep 12, 2011 | 11.68 | 12.26 | 11.68 | 12.25 | 1,236,627 | +0.35(+2.91%) |
Sep 09, 2011 | 12.02 | 12.31 | 11.85 | 11.90 | 1,413,974 | -0.27(-2.21%) |
Sep 08, 2011 | 12.28 | 12.48 | 12.10 | 12.17 | 1,037,352 | -0.26(-2.10%) |
Sep 07, 2011 | 11.85 | 12.45 | 11.85 | 12.43 | 2,303,832 | +0.64(+5.41%) |
Sep 06, 2011 | 11.44 | 11.85 | 11.38 | 11.79 | 1,260,145 | -0.01(-0.07%) |
Sep 02, 2011 | 11.98 | 12.07 | 11.75 | 11.80 | 1,774,498 | -0.48(-3.94%) |
Sep 01, 2011 | 12.91 | 12.96 | 12.28 | 12.28 | 2,129,546 | -0.54(-4.19%) |
Aug 31, 2011 | 12.92 | 13.02 | 12.66 | 12.82 | 1,431,057 | +0.02(+0.18%) |
Aug 30, 2011 | 12.71 | 12.94 | 12.52 | 12.80 | 1,215,096 | -0.05(-0.36%) |
Aug 29, 2011 | 12.55 | 12.85 | 12.53 | 12.84 | 985,047 | +0.48(+3.92%) |
Aug 26, 2011 | 11.99 | 12.42 | 11.82 | 12.36 | 973,509 | +0.23(+1.90%) |
Aug 25, 2011 | 12.53 | 13.05 | 11.97 | 12.13 | 1,249,079 | -0.18(-1.50%) |
Aug 24, 2011 | 12.08 | 12.50 | 11.98 | 12.31 | 2,829,817 | +0.19(+1.58%) |
Aug 23, 2011 | 11.37 | 12.13 | 11.26 | 12.12 | 1,585,999 | +0.83(+7.35%) |
Aug 22, 2011 | 11.70 | 11.75 | 11.25 | 11.29 | 1,797,739 | -0.08(-0.68%) |
Aug 19, 2011 | 11.56 | 12.04 | 11.13 | 11.37 | 2,555,493 | -0.41(-3.46%) |
Aug 18, 2011 | 12.32 | 12.32 | 11.71 | 11.78 | 2,491,311 | -0.91(-7.20%) |
Aug 17, 2011 | 12.71 | 12.90 | 12.59 | 12.69 | 1,133,034 | +0.12(+0.92%) |
Aug 16, 2011 | 12.55 | 12.75 | 12.47 | 12.58 | 1,427,867 | -0.13(-1.03%) |
Aug 15, 2011 | 12.63 | 12.77 | 12.61 | 12.71 | 2,314,426 | +0.22(+1.72%) |
Aug 12, 2011 | 12.91 | 13.05 | 12.33 | 12.49 | 2,308,106 | -0.28(-2.23%) |
Aug 11, 2011 | 12.21 | 12.89 | 12.07 | 12.78 | 2,370,452 | +0.69(+5.72%) |
Aug 10, 2011 | 12.74 | 12.74 | 12.08 | 12.08 | 3,164,483 | -0.98(-7.47%) |
Aug 09, 2011 | 12.73 | 13.09 | 12.03 | 13.06 | 4,202,816 | +0.91(+7.53%) |
Aug 08, 2011 | 12.91 | 13.19 | 12.11 | 12.15 | 5,166,679 | -1.15(-8.67%) |
Aug 05, 2011 | 13.95 | 14.11 | 13.12 | 13.30 | 3,968,979 | -0.56(-4.03%) |
Aug 04, 2011 | 14.52 | 14.67 | 13.86 | 13.86 | 2,900,362 | -0.89(-6.03%) |
Aug 03, 2011 | 14.58 | 14.75 | 14.09 | 14.75 | 1,499,188 | +0.18(+1.21%) |
Aug 02, 2011 | 14.75 | 14.99 | 14.53 | 14.57 | 2,383,101 | -0.37(-2.46%) |
Aug 01, 2011 | 14.65 | 14.97 | 14.36 | 14.94 | 2,730,889 | +0.72(+5.06%) |
Jul 29, 2011 | 14.17 | 14.29 | 14.05 | 14.22 | 1,796,476 | -0.09(-0.64%) |
Jul 28, 2011 | 14.48 | 14.67 | 14.31 | 14.31 | 1,138,254 | -0.14(-0.95%) |
Jul 27, 2011 | 14.95 | 14.99 | 14.42 | 14.45 | 1,263,326 | -0.59(-3.92%) |
Jul 26, 2011 | 15.14 | 15.19 | 15.00 | 15.04 | 979,505 | -0.15(-0.96%) |
Jul 25, 2011 | 15.04 | 15.31 | 14.96 | 15.18 | 1,308,511 | +0.00(+0.00%) |
Jul 22, 2011 | 15.21 | 15.53 | 15.06 | 15.18 | 1,030,721 | -0.25(-1.64%) |
Jul 21, 2011 | 15.13 | 15.67 | 15.13 | 15.44 | 1,883,695 | +0.37(+2.44%) |
Jul 20, 2011 | 14.85 | 15.14 | 14.75 | 15.07 | 1,325,042 | +0.31(+2.08%) |
Jul 19, 2011 | 14.88 | 14.91 | 14.59 | 14.76 | 1,237,621 | -0.03(-0.21%) |
Jul 18, 2011 | 14.78 | 14.85 | 14.52 | 14.79 | 1,424,352 | +0.08(+0.52%) |
Jul 15, 2011 | 15.00 | 15.00 | 14.63 | 14.72 | 1,233,503 | -0.19(-1.28%) |
Jul 14, 2011 | 15.47 | 15.50 | 14.88 | 14.91 | 1,592,585 | -0.46(-2.99%) |
Jul 13, 2011 | 15.43 | 15.65 | 15.36 | 15.37 | 1,302,234 | -0.05(-0.30%) |
Jul 12, 2011 | 15.11 | 15.63 | 15.10 | 15.41 | 1,609,759 | +0.28(+1.82%) |
Jul 11, 2011 | 15.50 | 15.62 | 15.08 | 15.14 | 1,549,475 | -0.54(-3.47%) |
Jul 08, 2011 | 15.53 | 15.72 | 15.40 | 15.68 | 930,374 | -0.01(-0.05%) |
Jul 07, 2011 | 15.70 | 15.82 | 15.64 | 15.69 | 1,075,837 | +0.08(+0.49%) |
Jul 06, 2011 | 15.51 | 15.63 | 15.44 | 15.61 | 1,386,471 | +0.05(+0.34%) |
Jul 05, 2011 | 15.58 | 15.71 | 15.50 | 15.56 | 773,856 | -0.15(-0.98%) |