Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.95 | 13.13 | 12.92 | 12.94 | 9,139,837 | -0.07(-0.57%) |
Sep 29, 2011 | 13.00 | 13.07 | 12.88 | 13.01 | 19,952,452 | +0.16(+1.25%) |
Sep 28, 2011 | 13.09 | 13.11 | 12.82 | 12.85 | 7,184,545 | -0.18(-1.35%) |
Sep 27, 2011 | 13.14 | 13.24 | 12.98 | 13.03 | 8,085,252 | +0.13(+0.99%) |
Sep 26, 2011 | 12.67 | 12.92 | 12.65 | 12.90 | 8,934,649 | +0.28(+2.24%) |
Sep 23, 2011 | 12.62 | 12.66 | 12.45 | 12.62 | 10,762,045 | -0.02(-0.13%) |
Sep 22, 2011 | 12.00 | 12.69 | 11.96 | 12.63 | 18,980,436 | +0.33(+2.69%) |
Sep 21, 2011 | 12.31 | 12.48 | 12.23 | 12.30 | 10,688,782 | +0.02(+0.17%) |
Sep 20, 2011 | 12.41 | 12.75 | 12.10 | 12.28 | 17,766,202 | -0.21(-1.71%) |
Sep 19, 2011 | 12.62 | 12.66 | 12.45 | 12.49 | 7,945,753 | -0.29(-2.26%) |
Sep 16, 2011 | 13.00 | 13.00 | 12.69 | 12.78 | 11,178,415 | +0.16(+1.27%) |
Sep 15, 2011 | 12.45 | 12.69 | 12.33 | 12.62 | 14,859,444 | +0.10(+0.77%) |
Sep 14, 2011 | 12.81 | 12.82 | 12.42 | 12.53 | 16,410,397 | -0.33(-2.54%) |
Sep 13, 2011 | 12.74 | 12.89 | 12.67 | 12.85 | 5,245,398 | +0.11(+0.88%) |
Sep 12, 2011 | 12.66 | 12.76 | 12.53 | 12.74 | 6,099,559 | +0.03(+0.21%) |
Sep 09, 2011 | 13.09 | 13.11 | 12.65 | 12.71 | 8,459,388 | -0.51(-3.88%) |
Sep 08, 2011 | 13.14 | 13.30 | 13.11 | 13.22 | 5,922,134 | +0.01(+0.08%) |
Sep 07, 2011 | 12.92 | 13.21 | 12.90 | 13.21 | 5,535,416 | +0.45(+3.51%) |
Sep 06, 2011 | 12.64 | 12.84 | 12.50 | 12.77 | 4,296,668 | -0.10(-0.79%) |
Sep 02, 2011 | 13.00 | 13.06 | 12.86 | 12.87 | 4,154,407 | -0.25(-1.87%) |
Sep 01, 2011 | 13.08 | 13.26 | 13.00 | 13.11 | 5,926,498 | +0.07(+0.53%) |
Aug 31, 2011 | 13.14 | 13.18 | 12.92 | 13.04 | 13,108,235 | -0.07(-0.53%) |
Aug 30, 2011 | 12.95 | 13.17 | 12.88 | 13.11 | 5,398,828 | +0.07(+0.57%) |
Aug 29, 2011 | 12.89 | 13.05 | 12.86 | 13.04 | 4,303,734 | +0.27(+2.09%) |
Aug 26, 2011 | 12.61 | 12.81 | 12.38 | 12.77 | 4,195,368 | +0.13(+1.06%) |
Aug 25, 2011 | 12.86 | 12.90 | 12.61 | 12.64 | 4,784,701 | -0.20(-1.58%) |
Aug 24, 2011 | 12.71 | 12.86 | 12.65 | 12.84 | 5,570,605 | +0.06(+0.50%) |
Aug 23, 2011 | 12.46 | 12.78 | 12.38 | 12.78 | 7,784,524 | +0.35(+2.79%) |
Aug 22, 2011 | 12.59 | 12.62 | 12.40 | 12.43 | 5,529,384 | -0.01(-0.04%) |
Aug 19, 2011 | 12.37 | 12.57 | 12.34 | 12.43 | 7,740,469 | -0.06(-0.47%) |
Aug 18, 2011 | 12.51 | 12.59 | 12.33 | 12.49 | 9,346,990 | -0.19(-1.52%) |
Aug 17, 2011 | 12.83 | 12.96 | 12.62 | 12.69 | 5,594,352 | +0.00(+0.00%) |
Aug 16, 2011 | 12.52 | 12.73 | 12.46 | 12.69 | 9,620,276 | +0.08(+0.64%) |
Aug 15, 2011 | 12.48 | 12.62 | 12.38 | 12.61 | 6,222,306 | +0.22(+1.77%) |
Aug 12, 2011 | 12.40 | 12.50 | 12.26 | 12.39 | 9,637,636 | +0.10(+0.78%) |
Aug 11, 2011 | 12.19 | 12.41 | 12.05 | 12.29 | 11,801,102 | +0.15(+1.28%) |
Aug 10, 2011 | 12.18 | 12.38 | 12.09 | 12.14 | 17,367,424 | -0.14(-1.17%) |
Aug 09, 2011 | 12.77 | 12.68 | 11.86 | 12.28 | 25,817,992 | -0.31(-2.46%) |
Aug 08, 2011 | 12.77 | 12.98 | 12.47 | 12.59 | 23,677,832 | -0.46(-3.56%) |
Aug 05, 2011 | 13.03 | 13.09 | 12.72 | 13.05 | 15,026,266 | +0.17(+1.33%) |
Aug 04, 2011 | 13.28 | 13.37 | 12.86 | 12.88 | 10,081,728 | -0.51(-3.83%) |
Aug 03, 2011 | 13.42 | 13.56 | 13.32 | 13.40 | 8,816,025 | -0.04(-0.32%) |
Aug 02, 2011 | 13.51 | 13.60 | 13.44 | 13.44 | 6,006,416 | -0.17(-1.26%) |
Aug 01, 2011 | 13.80 | 13.80 | 13.53 | 13.61 | 7,655,985 | -0.07(-0.51%) |
Jul 29, 2011 | 13.63 | 13.76 | 13.55 | 13.68 | 8,390,457 | -0.01(-0.08%) |
Jul 28, 2011 | 13.80 | 13.86 | 13.67 | 13.69 | 5,754,158 | -0.08(-0.58%) |
Jul 27, 2011 | 13.94 | 13.97 | 13.75 | 13.77 | 6,370,762 | -0.19(-1.34%) |
Jul 26, 2011 | 13.97 | 13.99 | 13.86 | 13.96 | 7,104,588 | +0.06(+0.42%) |
Jul 25, 2011 | 13.90 | 14.08 | 13.90 | 13.90 | 5,767,991 | -0.14(-1.02%) |
Jul 22, 2011 | 14.00 | 14.04 | 13.97 | 14.04 | 5,485,133 | -0.01(-0.04%) |
Jul 21, 2011 | 14.01 | 14.08 | 13.96 | 14.05 | 5,844,926 | +0.07(+0.53%) |
Jul 20, 2011 | 14.06 | 14.07 | 13.92 | 13.97 | 6,123,602 | -0.05(-0.38%) |
Jul 19, 2011 | 13.87 | 14.03 | 13.85 | 14.03 | 6,707,476 | +0.14(+0.99%) |
Jul 18, 2011 | 13.83 | 13.91 | 13.78 | 13.89 | 14,497,511 | -0.07(-0.53%) |
Jul 15, 2011 | 13.76 | 13.96 | 13.59 | 13.96 | 24,835,600 | +0.06(+0.42%) |
Jul 14, 2011 | 13.92 | 13.98 | 13.88 | 13.90 | 20,487,742 | -0.01(-0.04%) |
Jul 13, 2011 | 13.99 | 14.02 | 13.89 | 13.91 | 7,974,321 | -0.03(-0.19%) |
Jul 12, 2011 | 13.82 | 14.03 | 13.79 | 13.94 | 9,193,539 | +0.09(+0.65%) |
Jul 11, 2011 | 13.85 | 13.92 | 13.73 | 13.85 | 6,922,851 | -0.08(-0.61%) |
Jul 08, 2011 | 13.80 | 13.95 | 13.77 | 13.93 | 8,699,949 | +0.03(+0.23%) |
Jul 07, 2011 | 13.81 | 14.03 | 13.81 | 13.90 | 14,038,396 | +0.14(+1.00%) |
Jul 06, 2011 | 13.63 | 13.77 | 13.61 | 13.76 | 7,775,148 | +0.13(+0.97%) |
Jul 05, 2011 | 13.69 | 13.71 | 13.58 | 13.63 | 4,287,099 | -0.08(-0.62%) |