Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.750 | 9.500 | 8.630 | 9.200 | 3,602,565 | +0.25(+2.79%) |
Sep 29, 2011 | 9.840 | 10.08 | 8.830 | 8.950 | 3,574,736 | -0.61(-6.38%) |
Sep 28, 2011 | 10.41 | 10.43 | 9.180 | 9.560 | 5,368,769 | -0.80(-7.72%) |
Sep 27, 2011 | 10.53 | 10.65 | 10.23 | 10.36 | 1,387,096 | -0.03(-0.29%) |
Sep 26, 2011 | 10.84 | 10.89 | 9.670 | 10.39 | 2,476,383 | -0.24(-2.26%) |
Sep 23, 2011 | 10.38 | 10.85 | 10.36 | 10.63 | 1,460,505 | +0.18(+1.72%) |
Sep 22, 2011 | 10.40 | 10.99 | 10.29 | 10.45 | 2,434,088 | -0.45(-4.13%) |
Sep 21, 2011 | 10.81 | 11.28 | 10.71 | 10.90 | 1,820,625 | +0.10(+0.93%) |
Sep 20, 2011 | 10.51 | 11.00 | 10.36 | 10.80 | 1,600,635 | +0.36(+3.45%) |
Sep 19, 2011 | 10.06 | 10.59 | 10.06 | 10.44 | 1,261,692 | -0.12(-1.14%) |
Sep 16, 2011 | 10.67 | 10.76 | 10.50 | 10.56 | 951,271 | -0.09(-0.85%) |
Sep 15, 2011 | 10.65 | 10.75 | 10.50 | 10.65 | 1,130,429 | +0.12(+1.14%) |
Sep 14, 2011 | 10.36 | 10.68 | 10.12 | 10.53 | 1,391,227 | +0.28(+2.73%) |
Sep 13, 2011 | 10.72 | 10.88 | 10.23 | 10.25 | 1,408,899 | -0.30(-2.84%) |
Sep 12, 2011 | 10.51 | 11.02 | 10.20 | 10.55 | 1,472,943 | -0.19(-1.77%) |
Sep 09, 2011 | 11.25 | 11.30 | 10.56 | 10.74 | 1,364,513 | -0.52(-4.62%) |
Sep 08, 2011 | 11.02 | 11.56 | 10.95 | 11.26 | 1,207,554 | +0.06(+0.54%) |
Sep 07, 2011 | 11.03 | 11.22 | 10.68 | 11.20 | 1,116,919 | +0.39(+3.61%) |
Sep 06, 2011 | 10.41 | 10.82 | 10.29 | 10.81 | 1,198,330 | -0.02(-0.18%) |
Sep 02, 2011 | 10.77 | 11.10 | 10.20 | 10.83 | 1,340,293 | -0.13(-1.19%) |
Sep 01, 2011 | 11.60 | 11.62 | 10.94 | 10.96 | 1,733,637 | -0.54(-4.70%) |
Aug 31, 2011 | 11.21 | 11.62 | 11.18 | 11.50 | 1,740,060 | +0.31(+2.77%) |
Aug 30, 2011 | 11.52 | 11.54 | 11.08 | 11.19 | 1,705,969 | -0.04(-0.36%) |
Aug 29, 2011 | 10.81 | 11.37 | 10.80 | 11.23 | 1,610,105 | +0.57(+5.35%) |
Aug 26, 2011 | 10.09 | 10.71 | 9.830 | 10.66 | 1,218,371 | +0.57(+5.65%) |
Aug 25, 2011 | 10.41 | 10.47 | 9.920 | 10.09 | 1,547,118 | -0.45(-4.27%) |
Aug 24, 2011 | 10.50 | 10.87 | 10.39 | 10.54 | 1,679,873 | -0.17(-1.59%) |
Aug 23, 2011 | 9.900 | 10.76 | 9.610 | 10.71 | 2,786,466 | +0.83(+8.40%) |
Aug 22, 2011 | 10.48 | 10.67 | 9.750 | 9.880 | 3,241,436 | -0.22(-2.18%) |
Aug 19, 2011 | 10.69 | 11.17 | 9.900 | 10.10 | 4,977,332 | -0.99(-8.93%) |
Aug 18, 2011 | 11.27 | 11.85 | 10.93 | 11.09 | 3,245,122 | -1.30(-10.49%) |
Aug 17, 2011 | 13.10 | 13.24 | 11.76 | 12.39 | 6,115,062 | -0.61(-4.69%) |
Aug 16, 2011 | 12.79 | 13.04 | 12.62 | 13.00 | 2,305,815 | -0.01(-0.08%) |
Aug 15, 2011 | 13.20 | 13.77 | 12.88 | 13.01 | 3,855,545 | +0.14(+1.09%) |
Aug 12, 2011 | 12.34 | 13.38 | 12.14 | 12.87 | 4,317,984 | +0.72(+5.93%) |
Aug 11, 2011 | 10.96 | 12.45 | 10.81 | 12.15 | 3,541,634 | +1.31(+12.08%) |
Aug 10, 2011 | 10.90 | 11.20 | 10.14 | 10.84 | 3,481,223 | +0.03(+0.28%) |
Aug 09, 2011 | 11.12 | 11.37 | 10.32 | 10.81 | 4,279,537 | -0.02(-0.18%) |
Aug 08, 2011 | 10.56 | 11.14 | 10.44 | 10.83 | 4,274,305 | -0.41(-3.65%) |
Aug 05, 2011 | 10.64 | 11.61 | 10.52 | 11.24 | 6,476,657 | +0.75(+7.15%) |
Aug 04, 2011 | 12.07 | 12.25 | 9.858 | 10.49 | 10,794,192 | -2.08(-16.55%) |
Aug 03, 2011 | 12.55 | 12.95 | 12.11 | 12.57 | 2,358,799 | -0.04(-0.32%) |
Aug 02, 2011 | 13.17 | 13.50 | 12.54 | 12.61 | 2,235,107 | -0.60(-4.54%) |
Aug 01, 2011 | 13.87 | 13.97 | 13.12 | 13.21 | 1,861,725 | -0.33(-2.44%) |
Jul 29, 2011 | 13.25 | 13.68 | 12.65 | 13.54 | 1,779,398 | +0.09(+0.67%) |
Jul 28, 2011 | 13.44 | 13.95 | 13.38 | 13.45 | 1,080,128 | +0.01(+0.07%) |
Jul 27, 2011 | 14.03 | 14.08 | 13.33 | 13.44 | 2,272,466 | -0.65(-4.61%) |
Jul 26, 2011 | 14.09 | 14.34 | 14.03 | 14.09 | 1,247,230 | -0.01(-0.07%) |
Jul 25, 2011 | 14.34 | 14.38 | 14.05 | 14.10 | 1,221,230 | -0.35(-2.42%) |
Jul 22, 2011 | 14.52 | 14.84 | 13.95 | 14.45 | 2,526,938 | +0.36(+2.56%) |
Jul 21, 2011 | 14.06 | 14.21 | 13.90 | 14.09 | 1,130,613 | +0.03(+0.21%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.57 | 14.06 | 1,556,755 | -0.04(-0.28%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.78 | 14.10 | 1,977,302 | +0.11(+0.79%) |
Jul 18, 2011 | 13.60 | 14.11 | 13.51 | 13.99 | 2,296,390 | +0.36(+2.64%) |
Jul 15, 2011 | 13.84 | 14.02 | 13.39 | 13.63 | 1,259,339 | -0.14(-1.02%) |
Jul 14, 2011 | 14.09 | 14.39 | 13.65 | 13.77 | 1,352,796 | -0.14(-1.01%) |
Jul 13, 2011 | 13.88 | 14.21 | 13.76 | 13.91 | 1,651,905 | +0.08(+0.58%) |
Jul 12, 2011 | 14.02 | 14.35 | 13.77 | 13.83 | 1,626,896 | -0.35(-2.47%) |
Jul 11, 2011 | 14.82 | 14.87 | 14.05 | 14.18 | 2,021,188 | -0.63(-4.25%) |
Jul 08, 2011 | 14.62 | 14.88 | 14.45 | 14.81 | 1,044,609 | -0.01(-0.07%) |
Jul 07, 2011 | 14.92 | 15.02 | 14.65 | 14.82 | 1,347,381 | +0.35(+2.42%) |
Jul 06, 2011 | 14.47 | 14.61 | 14.25 | 14.47 | 859,744 | -0.07(-0.48%) |
Jul 05, 2011 | 14.79 | 14.90 | 14.49 | 14.54 | 784,193 | -0.24(-1.62%) |