Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.96 | 13.14 | 12.96 | 13.05 | 8,047,660 | +0.00(+0.00%) |
Sep 29, 2011 | 13.14 | 13.15 | 12.91 | 13.05 | 4,611,693 | +0.13(+0.97%) |
Sep 28, 2011 | 13.29 | 13.29 | 12.90 | 12.92 | 4,753,247 | -0.27(-2.05%) |
Sep 27, 2011 | 13.25 | 13.31 | 13.09 | 13.19 | 8,686,166 | +0.18(+1.42%) |
Sep 26, 2011 | 13.06 | 13.10 | 12.84 | 13.01 | 7,894,835 | +0.05(+0.36%) |
Sep 23, 2011 | 12.84 | 13.00 | 12.80 | 12.96 | 9,668,840 | +0.11(+0.82%) |
Sep 22, 2011 | 13.04 | 13.16 | 12.72 | 12.86 | 9,563,468 | -0.37(-2.79%) |
Sep 21, 2011 | 13.48 | 13.57 | 13.22 | 13.23 | 4,728,240 | -0.27(-2.00%) |
Sep 20, 2011 | 13.46 | 13.73 | 13.38 | 13.50 | 4,606,297 | +0.14(+1.04%) |
Sep 19, 2011 | 13.19 | 13.41 | 13.13 | 13.36 | 5,148,701 | -0.03(-0.25%) |
Sep 16, 2011 | 13.38 | 13.47 | 13.27 | 13.39 | 5,811,570 | +0.11(+0.84%) |
Sep 15, 2011 | 13.07 | 13.29 | 13.00 | 13.28 | 6,669,723 | +0.31(+2.39%) |
Sep 14, 2011 | 12.82 | 13.08 | 12.73 | 12.97 | 5,019,028 | +0.18(+1.44%) |
Sep 13, 2011 | 12.64 | 12.80 | 12.48 | 12.78 | 4,456,272 | +0.22(+1.73%) |
Sep 12, 2011 | 12.32 | 12.57 | 12.29 | 12.57 | 3,949,775 | +0.16(+1.33%) |
Sep 09, 2011 | 12.64 | 12.65 | 12.36 | 12.40 | 3,243,156 | -0.33(-2.59%) |
Sep 08, 2011 | 12.67 | 12.90 | 12.62 | 12.73 | 2,673,458 | +0.04(+0.31%) |
Sep 07, 2011 | 12.77 | 12.80 | 12.62 | 12.69 | 3,589,027 | +0.14(+1.10%) |
Sep 06, 2011 | 12.44 | 12.61 | 12.42 | 12.55 | 4,063,609 | -0.17(-1.35%) |
Sep 02, 2011 | 12.68 | 12.78 | 12.63 | 12.73 | 3,040,981 | -0.13(-0.97%) |
Sep 01, 2011 | 13.01 | 13.04 | 12.80 | 12.85 | 3,297,120 | -0.14(-1.07%) |
Aug 31, 2011 | 12.95 | 13.04 | 12.87 | 12.99 | 2,736,651 | +0.15(+1.13%) |
Aug 30, 2011 | 12.80 | 12.95 | 12.79 | 12.84 | 4,224,845 | -0.10(-0.76%) |
Aug 29, 2011 | 12.82 | 12.95 | 12.78 | 12.94 | 2,128,998 | +0.26(+2.08%) |
Aug 26, 2011 | 12.53 | 12.73 | 12.29 | 12.68 | 2,663,275 | +0.05(+0.37%) |
Aug 25, 2011 | 12.90 | 12.92 | 12.59 | 12.63 | 3,608,561 | -0.24(-1.89%) |
Aug 24, 2011 | 12.63 | 12.90 | 12.61 | 12.88 | 4,017,722 | +0.23(+1.83%) |
Aug 23, 2011 | 12.35 | 12.65 | 12.23 | 12.65 | 5,262,641 | +0.36(+2.90%) |
Aug 22, 2011 | 12.64 | 12.64 | 12.23 | 12.29 | 4,937,792 | -0.16(-1.27%) |
Aug 19, 2011 | 12.44 | 12.55 | 12.38 | 12.45 | 7,326,962 | -0.08(-0.63%) |
Aug 18, 2011 | 12.34 | 12.56 | 12.20 | 12.53 | 12,361,308 | -0.02(-0.16%) |
Aug 17, 2011 | 12.48 | 12.67 | 12.46 | 12.55 | 3,025,657 | +0.10(+0.79%) |
Aug 16, 2011 | 12.35 | 12.49 | 12.24 | 12.45 | 4,261,373 | -0.01(-0.11%) |
Aug 15, 2011 | 12.13 | 12.47 | 12.10 | 12.46 | 3,634,160 | +0.44(+3.62%) |
Aug 12, 2011 | 12.25 | 12.32 | 11.95 | 12.03 | 3,258,196 | -0.16(-1.30%) |
Aug 11, 2011 | 11.75 | 12.29 | 11.70 | 12.18 | 8,107,108 | +0.49(+4.17%) |
Aug 10, 2011 | 11.72 | 12.04 | 11.60 | 11.70 | 10,879,144 | -0.18(-1.50%) |
Aug 09, 2011 | 11.86 | 11.89 | 11.18 | 11.88 | 11,765,583 | +0.56(+4.95%) |
Aug 08, 2011 | 11.86 | 11.95 | 11.29 | 11.31 | 9,907,718 | -0.73(-6.08%) |
Aug 05, 2011 | 11.99 | 12.10 | 11.75 | 12.05 | 12,154,709 | +0.19(+1.61%) |
Aug 04, 2011 | 12.24 | 12.30 | 11.84 | 11.86 | 6,806,485 | -0.48(-3.90%) |
Aug 03, 2011 | 12.36 | 12.36 | 12.11 | 12.34 | 4,782,260 | -0.01(-0.05%) |
Aug 02, 2011 | 12.58 | 12.61 | 12.34 | 12.34 | 7,042,217 | -0.35(-2.72%) |
Aug 01, 2011 | 12.77 | 12.77 | 12.51 | 12.69 | 13,333,138 | +0.21(+1.67%) |
Jul 29, 2011 | 12.57 | 12.64 | 12.44 | 12.48 | 8,759,460 | -0.20(-1.54%) |
Jul 28, 2011 | 12.83 | 12.91 | 12.65 | 12.68 | 5,986,869 | -0.11(-0.87%) |
Jul 27, 2011 | 12.98 | 13.05 | 12.79 | 12.79 | 5,785,569 | -0.20(-1.51%) |
Jul 26, 2011 | 13.05 | 13.11 | 12.96 | 12.98 | 3,489,865 | -0.09(-0.70%) |
Jul 25, 2011 | 12.92 | 13.09 | 12.86 | 13.07 | 3,834,693 | +0.08(+0.60%) |
Jul 22, 2011 | 13.04 | 13.04 | 12.95 | 13.00 | 1,870,292 | -0.06(-0.45%) |
Jul 21, 2011 | 12.96 | 13.09 | 12.95 | 13.05 | 3,370,985 | +0.14(+1.11%) |
Jul 20, 2011 | 12.85 | 12.94 | 12.79 | 12.91 | 1,819,416 | +0.10(+0.81%) |
Jul 19, 2011 | 12.69 | 12.83 | 12.62 | 12.81 | 1,881,794 | +0.13(+1.03%) |
Jul 18, 2011 | 12.85 | 12.85 | 12.62 | 12.68 | 2,014,892 | -0.17(-1.32%) |
Jul 15, 2011 | 12.89 | 12.90 | 12.76 | 12.85 | 2,948,752 | -0.02(-0.15%) |
Jul 14, 2011 | 12.93 | 13.00 | 12.83 | 12.86 | 2,897,953 | -0.05(-0.35%) |
Jul 13, 2011 | 12.94 | 13.03 | 12.86 | 12.91 | 3,190,044 | +0.03(+0.20%) |
Jul 12, 2011 | 12.83 | 12.99 | 12.81 | 12.88 | 2,521,561 | +0.00(+0.00%) |
Jul 11, 2011 | 12.96 | 12.99 | 12.86 | 12.88 | 1,790,303 | -0.20(-1.50%) |
Jul 08, 2011 | 13.00 | 13.10 | 12.97 | 13.08 | 2,071,500 | +0.00(+0.00%) |
Jul 07, 2011 | 13.18 | 13.18 | 13.01 | 13.08 | 2,416,982 | +0.01(+0.10%) |
Jul 06, 2011 | 13.00 | 13.13 | 12.95 | 13.07 | 1,913,864 | +0.07(+0.55%) |
Jul 05, 2011 | 13.11 | 13.11 | 12.94 | 13.00 | 2,334,077 | -0.12(-0.89%) |