Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.79 | 11.90 | 11.57 | 11.58 | 7,242,472 | -0.34(-2.84%) |
Sep 29, 2011 | 12.23 | 12.32 | 11.78 | 11.91 | 8,256,380 | -0.15(-1.20%) |
Sep 28, 2011 | 12.38 | 12.43 | 12.03 | 12.06 | 4,791,301 | -0.29(-2.38%) |
Sep 27, 2011 | 12.34 | 12.58 | 12.24 | 12.35 | 4,888,237 | +0.26(+2.12%) |
Sep 26, 2011 | 12.30 | 12.30 | 11.87 | 12.10 | 6,933,648 | -0.15(-1.25%) |
Sep 23, 2011 | 11.91 | 12.28 | 11.87 | 12.25 | 4,996,253 | +0.30(+2.49%) |
Sep 22, 2011 | 12.10 | 12.26 | 11.81 | 11.95 | 9,061,467 | -0.40(-3.22%) |
Sep 21, 2011 | 12.62 | 12.71 | 12.35 | 12.35 | 4,669,995 | -0.20(-1.60%) |
Sep 20, 2011 | 12.80 | 12.86 | 12.52 | 12.55 | 5,353,958 | -0.17(-1.34%) |
Sep 19, 2011 | 12.66 | 12.83 | 12.58 | 12.72 | 5,645,425 | -0.13(-1.04%) |
Sep 16, 2011 | 12.86 | 13.01 | 12.78 | 12.86 | 7,612,244 | +0.09(+0.67%) |
Sep 15, 2011 | 12.98 | 12.99 | 12.71 | 12.77 | 6,845,055 | -0.05(-0.38%) |
Sep 14, 2011 | 12.58 | 12.99 | 12.51 | 12.82 | 14,347,502 | +0.31(+2.44%) |
Sep 13, 2011 | 12.25 | 12.54 | 12.17 | 12.51 | 6,971,465 | +0.34(+2.81%) |
Sep 12, 2011 | 11.72 | 12.17 | 11.72 | 12.17 | 7,928,813 | +0.24(+2.03%) |
Sep 09, 2011 | 11.88 | 12.15 | 11.82 | 11.93 | 5,966,990 | -0.06(-0.53%) |
Sep 08, 2011 | 12.11 | 12.26 | 11.94 | 11.99 | 5,922,664 | -0.15(-1.20%) |
Sep 07, 2011 | 11.90 | 12.14 | 11.88 | 12.14 | 5,559,657 | +0.43(+3.65%) |
Sep 06, 2011 | 11.36 | 11.73 | 11.35 | 11.71 | 5,877,446 | +0.04(+0.35%) |
Sep 02, 2011 | 11.82 | 11.93 | 11.58 | 11.67 | 7,649,150 | -0.43(-3.57%) |
Sep 01, 2011 | 12.31 | 12.33 | 12.10 | 12.10 | 8,811,630 | -0.11(-0.88%) |
Aug 31, 2011 | 12.31 | 12.41 | 12.12 | 12.21 | 6,490,618 | -0.01(-0.06%) |
Aug 30, 2011 | 12.38 | 12.56 | 12.21 | 12.22 | 11,172,399 | -0.20(-1.65%) |
Aug 29, 2011 | 12.16 | 12.43 | 12.13 | 12.42 | 6,403,242 | +0.41(+3.38%) |
Aug 26, 2011 | 11.59 | 12.02 | 11.39 | 12.01 | 6,183,617 | +0.31(+2.67%) |
Aug 25, 2011 | 11.85 | 11.88 | 11.68 | 11.70 | 8,521,821 | -0.11(-0.91%) |
Aug 24, 2011 | 11.79 | 11.85 | 11.63 | 11.81 | 6,487,605 | +0.01(+0.13%) |
Aug 23, 2011 | 11.29 | 11.80 | 11.25 | 11.79 | 8,616,026 | +0.57(+5.04%) |
Aug 22, 2011 | 11.23 | 11.30 | 11.09 | 11.23 | 6,835,033 | +0.22(+1.96%) |
Aug 19, 2011 | 10.96 | 11.29 | 10.90 | 11.01 | 8,401,101 | -0.04(-0.37%) |
Aug 18, 2011 | 11.24 | 11.27 | 10.93 | 11.05 | 11,778,446 | -0.50(-4.32%) |
Aug 17, 2011 | 11.64 | 11.88 | 11.46 | 11.55 | 8,826,578 | -0.12(-0.99%) |
Aug 16, 2011 | 11.44 | 11.90 | 11.44 | 11.67 | 10,468,940 | -0.24(-1.98%) |
Aug 15, 2011 | 11.87 | 11.97 | 11.79 | 11.90 | 6,996,235 | +0.11(+0.91%) |
Aug 12, 2011 | 11.78 | 11.90 | 11.62 | 11.80 | 8,938,412 | -0.01(-0.09%) |
Aug 11, 2011 | 11.39 | 11.93 | 11.37 | 11.81 | 10,138,011 | +0.50(+4.46%) |
Aug 10, 2011 | 11.36 | 11.64 | 11.17 | 11.30 | 16,641,194 | -0.29(-2.54%) |
Aug 09, 2011 | 11.41 | 11.60 | 10.86 | 11.60 | 20,853,548 | +0.47(+4.27%) |
Aug 08, 2011 | 11.20 | 11.45 | 11.08 | 11.12 | 15,573,131 | -0.35(-3.08%) |
Aug 05, 2011 | 11.80 | 11.97 | 11.17 | 11.48 | 19,775,474 | -0.22(-1.86%) |
Aug 04, 2011 | 11.98 | 12.04 | 11.69 | 11.69 | 13,288,351 | -0.48(-3.96%) |
Aug 03, 2011 | 12.01 | 12.19 | 11.78 | 12.18 | 11,098,193 | +0.10(+0.85%) |
Aug 02, 2011 | 12.25 | 12.44 | 12.07 | 12.07 | 10,358,051 | -0.34(-2.73%) |
Aug 01, 2011 | 12.60 | 12.72 | 12.24 | 12.41 | 10,772,132 | -0.01(-0.09%) |
Jul 29, 2011 | 12.70 | 12.70 | 12.27 | 12.42 | 11,902,994 | -0.04(-0.32%) |
Jul 28, 2011 | 12.37 | 12.71 | 12.30 | 12.46 | 10,174,847 | +0.12(+0.95%) |
Jul 27, 2011 | 12.47 | 12.50 | 12.25 | 12.35 | 14,860,931 | -0.26(-2.04%) |
Jul 26, 2011 | 12.43 | 12.64 | 12.43 | 12.60 | 10,431,740 | +0.19(+1.54%) |
Jul 25, 2011 | 12.40 | 12.48 | 12.28 | 12.41 | 5,015,577 | -0.14(-1.14%) |
Jul 22, 2011 | 12.53 | 12.65 | 12.25 | 12.56 | 8,647,951 | +0.28(+2.29%) |
Jul 21, 2011 | 12.08 | 12.34 | 11.99 | 12.27 | 10,783,381 | +0.24(+1.97%) |
Jul 20, 2011 | 12.09 | 12.11 | 11.92 | 12.04 | 8,337,598 | -0.06(-0.46%) |
Jul 19, 2011 | 11.93 | 12.10 | 11.90 | 12.09 | 8,483,106 | +0.32(+2.75%) |
Jul 18, 2011 | 11.80 | 11.84 | 11.57 | 11.77 | 8,617,689 | -0.14(-1.14%) |
Jul 15, 2011 | 11.85 | 11.93 | 11.68 | 11.90 | 7,640,767 | +0.12(+1.03%) |
Jul 14, 2011 | 12.00 | 12.12 | 11.71 | 11.78 | 15,283,357 | -0.15(-1.23%) |
Jul 13, 2011 | 12.20 | 12.39 | 11.87 | 11.93 | 20,198,064 | -0.19(-1.58%) |
Jul 12, 2011 | 12.38 | 12.45 | 11.84 | 12.12 | 44,846,464 | -1.67(-12.14%) |
Jul 11, 2011 | 13.80 | 13.98 | 13.74 | 13.80 | 4,160,744 | -0.14(-1.03%) |
Jul 08, 2011 | 13.97 | 14.07 | 13.84 | 13.94 | 3,905,698 | -0.19(-1.35%) |
Jul 07, 2011 | 14.12 | 14.20 | 14.04 | 14.13 | 4,219,273 | +0.12(+0.87%) |
Jul 06, 2011 | 13.90 | 14.02 | 13.84 | 14.01 | 3,983,795 | +0.06(+0.42%) |
Jul 05, 2011 | 14.14 | 14.15 | 13.91 | 13.95 | 4,231,028 | -0.17(-1.17%) |