Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.53 | 11.80 | 11.30 | 11.30 | 1,820,558 | -0.42(-3.56%) |
Sep 29, 2011 | 11.46 | 11.75 | 11.40 | 11.71 | 2,750,542 | +0.55(+4.96%) |
Sep 28, 2011 | 11.65 | 11.75 | 11.14 | 11.16 | 1,773,934 | -0.46(-3.98%) |
Sep 27, 2011 | 11.97 | 12.15 | 11.51 | 11.62 | 1,553,245 | -0.10(-0.84%) |
Sep 26, 2011 | 11.39 | 11.74 | 11.17 | 11.72 | 1,446,514 | +0.45(+3.97%) |
Sep 23, 2011 | 11.18 | 11.35 | 11.14 | 11.27 | 1,516,603 | +0.10(+0.88%) |
Sep 22, 2011 | 10.92 | 11.29 | 10.84 | 11.17 | 2,366,841 | -0.07(-0.61%) |
Sep 21, 2011 | 12.08 | 12.19 | 11.24 | 11.24 | 2,319,662 | -0.85(-7.02%) |
Sep 20, 2011 | 12.44 | 12.52 | 12.09 | 12.09 | 1,255,728 | -0.30(-2.39%) |
Sep 19, 2011 | 12.49 | 12.56 | 12.29 | 12.39 | 1,629,370 | -0.37(-2.91%) |
Sep 16, 2011 | 12.92 | 12.97 | 12.50 | 12.76 | 1,193,783 | -0.16(-1.23%) |
Sep 15, 2011 | 12.83 | 12.94 | 12.64 | 12.92 | 1,266,232 | +0.20(+1.61%) |
Sep 14, 2011 | 12.57 | 12.89 | 12.33 | 12.71 | 1,617,383 | +0.23(+1.82%) |
Sep 13, 2011 | 12.08 | 12.61 | 12.08 | 12.49 | 2,670,725 | +0.41(+3.39%) |
Sep 12, 2011 | 11.52 | 12.09 | 11.52 | 12.08 | 1,253,987 | +0.34(+2.91%) |
Sep 09, 2011 | 11.86 | 12.14 | 11.69 | 11.74 | 1,433,823 | -0.27(-2.21%) |
Sep 08, 2011 | 12.11 | 12.31 | 11.93 | 12.00 | 1,051,915 | -0.26(-2.10%) |
Sep 07, 2011 | 11.68 | 12.27 | 11.68 | 12.26 | 2,336,173 | +0.63(+5.41%) |
Sep 06, 2011 | 11.28 | 11.69 | 11.22 | 11.63 | 1,277,835 | -0.01(-0.07%) |
Sep 02, 2011 | 11.82 | 11.91 | 11.59 | 11.64 | 1,799,408 | -0.48(-3.94%) |
Sep 01, 2011 | 12.73 | 12.78 | 12.11 | 12.11 | 2,159,441 | -0.53(-4.19%) |
Aug 31, 2011 | 12.74 | 12.84 | 12.49 | 12.64 | 1,451,147 | +0.02(+0.18%) |
Aug 30, 2011 | 12.54 | 12.76 | 12.35 | 12.62 | 1,232,153 | -0.05(-0.36%) |
Aug 29, 2011 | 12.38 | 12.67 | 12.36 | 12.67 | 998,876 | +0.48(+3.92%) |
Aug 26, 2011 | 11.83 | 12.25 | 11.66 | 12.19 | 987,175 | +0.23(+1.90%) |
Aug 25, 2011 | 12.36 | 12.87 | 11.80 | 11.96 | 1,266,614 | -0.18(-1.50%) |
Aug 24, 2011 | 11.91 | 12.33 | 11.81 | 12.14 | 2,869,543 | +0.19(+1.58%) |
Aug 23, 2011 | 11.21 | 11.96 | 11.11 | 11.95 | 1,608,264 | +0.82(+7.35%) |
Aug 22, 2011 | 11.54 | 11.58 | 11.10 | 11.14 | 1,822,976 | -0.08(-0.68%) |
Aug 19, 2011 | 11.40 | 11.87 | 10.98 | 11.21 | 2,591,368 | -0.40(-3.46%) |
Aug 18, 2011 | 12.15 | 12.15 | 11.55 | 11.61 | 2,526,284 | -0.90(-7.20%) |
Aug 17, 2011 | 12.53 | 12.72 | 12.42 | 12.52 | 1,148,940 | +0.11(+0.92%) |
Aug 16, 2011 | 12.37 | 12.58 | 12.30 | 12.40 | 1,447,911 | -0.13(-1.03%) |
Aug 15, 2011 | 12.45 | 12.59 | 12.43 | 12.53 | 2,346,916 | +0.21(+1.72%) |
Aug 12, 2011 | 12.73 | 12.87 | 12.16 | 12.32 | 2,340,508 | -0.28(-2.22%) |
Aug 11, 2011 | 12.05 | 12.71 | 11.90 | 12.60 | 2,403,729 | +0.68(+5.72%) |
Aug 10, 2011 | 12.56 | 12.56 | 11.91 | 11.92 | 3,208,906 | -0.96(-7.47%) |
Aug 09, 2011 | 12.55 | 12.91 | 11.87 | 12.88 | 4,261,815 | +0.90(+7.53%) |
Aug 08, 2011 | 12.74 | 13.01 | 11.94 | 11.98 | 5,239,209 | -1.14(-8.67%) |
Aug 05, 2011 | 13.76 | 13.91 | 12.94 | 13.11 | 4,024,696 | -0.55(-4.04%) |
Aug 04, 2011 | 14.32 | 14.47 | 13.67 | 13.67 | 2,941,078 | -0.88(-6.03%) |
Aug 03, 2011 | 14.38 | 14.55 | 13.90 | 14.54 | 1,520,234 | +0.17(+1.21%) |
Aug 02, 2011 | 14.55 | 14.78 | 14.33 | 14.37 | 2,416,555 | -0.36(-2.46%) |
Aug 01, 2011 | 14.44 | 14.76 | 14.16 | 14.73 | 2,769,226 | +0.71(+5.06%) |
Jul 29, 2011 | 13.98 | 14.09 | 13.85 | 14.02 | 1,821,696 | -0.09(-0.64%) |
Jul 28, 2011 | 14.28 | 14.47 | 14.11 | 14.11 | 1,154,233 | -0.14(-0.95%) |
Jul 27, 2011 | 14.75 | 14.78 | 14.22 | 14.25 | 1,281,061 | -0.58(-3.92%) |
Jul 26, 2011 | 14.93 | 14.98 | 14.79 | 14.83 | 993,256 | -0.14(-0.96%) |
Jul 25, 2011 | 14.83 | 15.10 | 14.75 | 14.97 | 1,326,880 | +0.00(+0.00%) |
Jul 22, 2011 | 14.99 | 15.31 | 14.85 | 14.97 | 1,045,190 | -0.25(-1.64%) |
Jul 21, 2011 | 14.92 | 15.45 | 14.92 | 15.22 | 1,910,139 | +0.36(+2.44%) |
Jul 20, 2011 | 14.64 | 14.93 | 14.55 | 14.86 | 1,343,643 | +0.30(+2.08%) |
Jul 19, 2011 | 14.67 | 14.71 | 14.38 | 14.56 | 1,254,995 | -0.03(-0.21%) |
Jul 18, 2011 | 14.57 | 14.64 | 14.32 | 14.59 | 1,444,347 | +0.08(+0.52%) |
Jul 15, 2011 | 14.79 | 14.79 | 14.43 | 14.51 | 1,250,820 | -0.19(-1.28%) |
Jul 14, 2011 | 15.25 | 15.29 | 14.68 | 14.70 | 1,614,942 | -0.45(-2.99%) |
Jul 13, 2011 | 15.21 | 15.43 | 15.15 | 15.15 | 1,320,515 | -0.05(-0.30%) |
Jul 12, 2011 | 14.90 | 15.42 | 14.89 | 15.20 | 1,632,357 | +0.27(+1.82%) |
Jul 11, 2011 | 15.28 | 15.40 | 14.87 | 14.93 | 1,571,227 | -0.54(-3.47%) |
Jul 08, 2011 | 15.31 | 15.50 | 15.18 | 15.46 | 943,435 | -0.01(-0.05%) |
Jul 07, 2011 | 15.49 | 15.60 | 15.43 | 15.47 | 1,090,940 | +0.08(+0.49%) |
Jul 06, 2011 | 15.30 | 15.42 | 15.23 | 15.40 | 1,405,935 | +0.05(+0.34%) |
Jul 05, 2011 | 15.37 | 15.50 | 15.28 | 15.34 | 784,719 | -0.15(-0.98%) |