Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 9.610 | 9.816 | 9.161 | 9.206 | 3,617,926 | -0.71(-7.15%) |
Sep 29, 2011 | 10.24 | 10.42 | 9.511 | 9.915 | 3,326,267 | -0.04(-0.45%) |
Sep 28, 2011 | 10.67 | 10.81 | 9.933 | 9.959 | 2,906,479 | -0.71(-6.64%) |
Sep 27, 2011 | 10.52 | 11.18 | 10.43 | 10.67 | 5,590,730 | +0.49(+4.85%) |
Sep 26, 2011 | 9.986 | 10.21 | 9.556 | 10.17 | 4,161,297 | +0.38(+3.85%) |
Sep 23, 2011 | 9.556 | 9.825 | 9.439 | 9.798 | 4,476,713 | +0.21(+2.15%) |
Sep 22, 2011 | 10.00 | 10.37 | 9.367 | 9.592 | 5,498,961 | -0.99(-9.33%) |
Sep 21, 2011 | 11.39 | 11.58 | 10.56 | 10.58 | 3,664,893 | -0.80(-7.02%) |
Sep 20, 2011 | 12.18 | 12.29 | 11.31 | 11.38 | 3,904,405 | -0.74(-6.14%) |
Sep 19, 2011 | 11.85 | 12.23 | 11.67 | 12.12 | 4,452,225 | -0.05(-0.44%) |
Sep 16, 2011 | 12.75 | 12.88 | 12.09 | 12.18 | 3,245,807 | -0.49(-3.90%) |
Sep 15, 2011 | 12.70 | 12.99 | 12.54 | 12.67 | 5,753,956 | +0.36(+2.92%) |
Sep 14, 2011 | 12.12 | 12.53 | 11.77 | 12.31 | 4,293,435 | +0.38(+3.16%) |
Sep 13, 2011 | 11.64 | 12.14 | 11.62 | 11.93 | 4,241,446 | +0.25(+2.15%) |
Sep 12, 2011 | 11.98 | 12.41 | 11.38 | 11.68 | 4,362,206 | -0.57(-4.62%) |
Sep 09, 2011 | 12.74 | 12.78 | 11.91 | 12.25 | 4,219,672 | -0.72(-5.54%) |
Sep 08, 2011 | 13.05 | 13.46 | 12.77 | 12.97 | 2,809,055 | -0.22(-1.63%) |
Sep 07, 2011 | 12.99 | 13.30 | 12.93 | 13.18 | 5,330,098 | +0.54(+4.26%) |
Sep 06, 2011 | 12.30 | 13.01 | 12.30 | 12.64 | 4,720,267 | -0.57(-4.28%) |
Sep 02, 2011 | 13.41 | 13.58 | 12.97 | 13.21 | 3,215,820 | -0.59(-4.29%) |
Sep 01, 2011 | 14.37 | 14.65 | 13.75 | 13.80 | 2,863,658 | -0.67(-4.65%) |
Aug 31, 2011 | 14.71 | 15.00 | 14.19 | 14.47 | 3,929,104 | +0.00(+0.00%) |
Aug 30, 2011 | 14.05 | 14.89 | 13.91 | 14.47 | 4,048,964 | +0.36(+2.54%) |
Aug 29, 2011 | 13.12 | 14.15 | 13.12 | 14.11 | 3,350,280 | +1.29(+10.08%) |
Aug 26, 2011 | 12.53 | 13.48 | 12.25 | 12.82 | 5,114,468 | +0.14(+1.13%) |
Aug 25, 2011 | 13.28 | 13.40 | 12.60 | 12.68 | 1,957,355 | -0.46(-3.48%) |
Aug 24, 2011 | 12.71 | 13.18 | 12.38 | 13.14 | 3,071,630 | +0.39(+3.03%) |
Aug 23, 2011 | 12.11 | 12.76 | 11.89 | 12.75 | 3,818,706 | +0.71(+5.89%) |
Aug 22, 2011 | 12.80 | 12.87 | 11.94 | 12.04 | 2,428,277 | -0.24(-1.97%) |
Aug 19, 2011 | 12.59 | 13.17 | 12.18 | 12.28 | 3,913,926 | -0.54(-4.20%) |
Aug 18, 2011 | 13.70 | 13.70 | 12.64 | 12.82 | 3,012,314 | -1.52(-10.58%) |
Aug 17, 2011 | 14.98 | 14.99 | 14.21 | 14.34 | 3,528,319 | -0.29(-1.96%) |
Aug 16, 2011 | 15.47 | 15.57 | 14.46 | 14.63 | 4,407,348 | -1.01(-6.48%) |
Aug 15, 2011 | 15.35 | 15.86 | 15.34 | 15.64 | 2,978,719 | +0.48(+3.20%) |
Aug 12, 2011 | 15.48 | 15.66 | 14.86 | 15.15 | 3,497,930 | +0.22(+1.44%) |
Aug 11, 2011 | 14.39 | 15.25 | 14.14 | 14.94 | 6,228,578 | +0.74(+5.18%) |
Aug 10, 2011 | 14.38 | 14.85 | 14.08 | 14.20 | 6,736,288 | -0.57(-3.83%) |
Aug 09, 2011 | 15.66 | 15.24 | 13.35 | 14.77 | 5,795,665 | +0.29(+1.98%) |
Aug 08, 2011 | 15.66 | 15.92 | 13.96 | 14.48 | 5,354,979 | -2.02(-12.23%) |
Aug 05, 2011 | 16.37 | 17.25 | 15.65 | 16.50 | 9,236,746 | +0.42(+2.62%) |
Aug 04, 2011 | 17.27 | 17.27 | 16.02 | 16.08 | 6,215,332 | -1.70(-9.54%) |
Aug 03, 2011 | 17.95 | 17.98 | 16.69 | 17.77 | 5,051,762 | -0.04(-0.20%) |
Aug 02, 2011 | 19.12 | 19.51 | 17.78 | 17.81 | 2,809,986 | -1.58(-8.14%) |
Aug 01, 2011 | 20.32 | 20.64 | 19.12 | 19.39 | 2,155,281 | -0.54(-2.70%) |
Jul 29, 2011 | 19.35 | 20.20 | 19.16 | 19.93 | 2,602,363 | +0.21(+1.05%) |
Jul 28, 2011 | 19.92 | 20.27 | 19.68 | 19.72 | 2,148,610 | -0.32(-1.61%) |
Jul 27, 2011 | 20.70 | 20.83 | 19.78 | 20.04 | 4,809,873 | -0.95(-4.53%) |
Jul 26, 2011 | 21.63 | 21.64 | 20.84 | 21.00 | 2,583,355 | -0.74(-3.43%) |
Jul 25, 2011 | 21.45 | 22.20 | 21.41 | 21.74 | 2,213,677 | -0.01(-0.04%) |
Jul 22, 2011 | 21.44 | 21.89 | 21.27 | 21.75 | 4,578,089 | -0.07(-0.33%) |
Jul 21, 2011 | 22.72 | 23.51 | 21.70 | 21.82 | 7,822,580 | -2.59(-10.62%) |
Jul 20, 2011 | 23.18 | 24.63 | 23.09 | 24.41 | 4,436,515 | +1.07(+4.57%) |
Jul 19, 2011 | 23.34 | 23.89 | 22.86 | 23.35 | 1,981,808 | +0.25(+1.09%) |
Jul 18, 2011 | 23.95 | 24.03 | 22.84 | 23.10 | 2,143,339 | -1.01(-4.21%) |
Jul 15, 2011 | 23.87 | 24.14 | 23.53 | 24.11 | 1,548,743 | +0.43(+1.82%) |
Jul 14, 2011 | 24.05 | 24.58 | 23.53 | 23.68 | 2,067,827 | -0.23(-0.98%) |
Jul 13, 2011 | 23.62 | 24.48 | 23.55 | 23.91 | 2,083,566 | +0.60(+2.58%) |
Jul 12, 2011 | 23.61 | 23.87 | 23.27 | 23.31 | 1,791,014 | -0.39(-1.63%) |
Jul 11, 2011 | 24.30 | 24.46 | 23.53 | 23.70 | 2,250,898 | -1.19(-4.79%) |
Jul 08, 2011 | 25.42 | 25.45 | 24.78 | 24.89 | 2,894,744 | -1.11(-4.28%) |
Jul 07, 2011 | 26.12 | 26.55 | 25.94 | 26.00 | 2,071,055 | +0.30(+1.15%) |
Jul 06, 2011 | 26.33 | 26.41 | 25.43 | 25.71 | 2,471,441 | -0.71(-2.68%) |
Jul 05, 2011 | 26.64 | 26.65 | 26.10 | 26.42 | 1,966,636 | -0.26(-0.98%) |