Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.46 | 12.66 | 12.36 | 12.36 | 8,879,939 | -0.21(-1.70%) |
Sep 29, 2011 | 12.27 | 12.85 | 12.21 | 12.58 | 16,341,694 | +0.53(+4.39%) |
Sep 28, 2011 | 12.11 | 12.24 | 12.02 | 12.05 | 6,728,166 | -0.07(-0.57%) |
Sep 27, 2011 | 12.33 | 12.39 | 12.06 | 12.12 | 7,338,328 | -0.01(-0.05%) |
Sep 26, 2011 | 12.04 | 12.12 | 11.88 | 12.12 | 6,315,709 | +0.17(+1.42%) |
Sep 23, 2011 | 11.74 | 12.02 | 11.69 | 11.95 | 6,251,078 | +0.16(+1.39%) |
Sep 22, 2011 | 11.91 | 11.94 | 11.68 | 11.79 | 9,688,173 | -0.41(-3.36%) |
Sep 21, 2011 | 12.65 | 12.68 | 12.19 | 12.20 | 6,579,243 | -0.49(-3.83%) |
Sep 20, 2011 | 12.60 | 12.89 | 12.51 | 12.68 | 5,305,352 | +0.10(+0.80%) |
Sep 19, 2011 | 12.36 | 12.63 | 12.32 | 12.58 | 4,067,908 | +0.03(+0.20%) |
Sep 16, 2011 | 12.61 | 12.69 | 12.51 | 12.56 | 7,408,523 | +0.03(+0.25%) |
Sep 15, 2011 | 12.63 | 12.65 | 12.42 | 12.53 | 7,628,856 | -0.02(-0.15%) |
Sep 14, 2011 | 12.51 | 12.70 | 12.28 | 12.54 | 7,021,071 | +0.05(+0.40%) |
Sep 13, 2011 | 12.30 | 12.51 | 12.14 | 12.49 | 5,988,225 | +0.18(+1.48%) |
Sep 12, 2011 | 12.14 | 12.31 | 12.03 | 12.31 | 6,637,464 | +0.01(+0.10%) |
Sep 09, 2011 | 12.45 | 12.47 | 12.14 | 12.30 | 7,957,257 | -0.31(-2.45%) |
Sep 08, 2011 | 12.31 | 12.75 | 12.29 | 12.61 | 8,953,905 | +0.25(+2.04%) |
Sep 07, 2011 | 12.25 | 12.36 | 12.15 | 12.36 | 6,928,322 | +0.24(+1.98%) |
Sep 06, 2011 | 12.01 | 12.12 | 11.87 | 12.12 | 7,914,592 | -0.14(-1.13%) |
Sep 02, 2011 | 12.22 | 12.37 | 12.22 | 12.26 | 5,552,184 | -0.21(-1.72%) |
Sep 01, 2011 | 12.67 | 12.68 | 12.47 | 12.47 | 8,452,124 | -0.14(-1.10%) |
Aug 31, 2011 | 12.60 | 12.69 | 12.53 | 12.61 | 6,889,519 | +0.08(+0.65%) |
Aug 30, 2011 | 12.48 | 12.59 | 12.41 | 12.53 | 8,147,247 | +0.03(+0.25%) |
Aug 29, 2011 | 12.48 | 12.54 | 12.32 | 12.49 | 8,685,666 | +0.18(+1.43%) |
Aug 26, 2011 | 12.07 | 12.32 | 11.80 | 12.32 | 7,099,064 | +0.20(+1.61%) |
Aug 25, 2011 | 12.41 | 12.41 | 11.98 | 12.12 | 7,416,752 | -0.21(-1.69%) |
Aug 24, 2011 | 12.13 | 12.43 | 12.07 | 12.33 | 11,721,676 | +0.23(+1.87%) |
Aug 23, 2011 | 11.93 | 12.12 | 11.73 | 12.10 | 15,261,844 | +0.35(+2.95%) |
Aug 22, 2011 | 11.98 | 12.03 | 11.68 | 11.76 | 6,272,029 | -0.04(-0.37%) |
Aug 19, 2011 | 11.76 | 12.02 | 11.73 | 11.80 | 6,241,833 | -0.08(-0.64%) |
Aug 18, 2011 | 12.03 | 12.12 | 11.79 | 11.88 | 9,956,434 | -0.37(-3.04%) |
Aug 17, 2011 | 12.26 | 12.44 | 12.22 | 12.25 | 4,582,108 | +0.06(+0.47%) |
Aug 16, 2011 | 12.19 | 12.23 | 12.01 | 12.19 | 5,202,850 | -0.12(-0.97%) |
Aug 15, 2011 | 11.91 | 12.31 | 11.89 | 12.31 | 6,067,620 | +0.53(+4.49%) |
Aug 12, 2011 | 11.98 | 12.05 | 11.71 | 11.78 | 5,285,285 | -0.15(-1.23%) |
Aug 11, 2011 | 11.37 | 12.07 | 11.35 | 11.93 | 9,815,281 | +0.56(+4.94%) |
Aug 10, 2011 | 11.27 | 11.65 | 11.14 | 11.37 | 15,079,075 | -0.07(-0.65%) |
Aug 09, 2011 | 11.35 | 11.45 | 10.68 | 11.44 | 13,804,366 | +0.69(+6.44%) |
Aug 08, 2011 | 11.35 | 11.44 | 10.67 | 10.75 | 15,148,225 | -0.81(-7.01%) |
Aug 05, 2011 | 11.69 | 11.76 | 11.29 | 11.56 | 15,271,833 | +0.06(+0.49%) |
Aug 04, 2011 | 11.92 | 12.02 | 11.45 | 11.51 | 13,135,664 | -0.54(-4.50%) |
Aug 03, 2011 | 12.10 | 12.12 | 11.82 | 12.05 | 6,629,640 | +0.02(+0.16%) |
Aug 02, 2011 | 12.13 | 12.27 | 12.03 | 12.03 | 5,467,507 | -0.17(-1.38%) |
Aug 01, 2011 | 12.33 | 12.33 | 12.10 | 12.20 | 7,808,007 | -0.01(-0.10%) |
Jul 29, 2011 | 12.23 | 12.38 | 12.10 | 12.21 | 7,457,059 | -0.13(-1.06%) |
Jul 28, 2011 | 12.54 | 12.55 | 12.32 | 12.34 | 6,824,497 | -0.16(-1.30%) |
Jul 27, 2011 | 12.46 | 12.56 | 12.46 | 12.50 | 5,952,418 | +0.00(+0.00%) |
Jul 26, 2011 | 12.56 | 12.56 | 12.47 | 12.50 | 4,167,622 | -0.03(-0.25%) |
Jul 25, 2011 | 12.41 | 12.58 | 12.41 | 12.53 | 4,855,935 | -0.10(-0.79%) |
Jul 22, 2011 | 12.64 | 12.64 | 12.58 | 12.63 | 4,190,546 | -0.01(-0.10%) |
Jul 21, 2011 | 12.63 | 12.70 | 12.58 | 12.65 | 5,445,964 | +0.10(+0.80%) |
Jul 20, 2011 | 12.35 | 12.58 | 12.32 | 12.55 | 8,109,992 | +0.26(+2.08%) |
Jul 19, 2011 | 12.16 | 12.31 | 12.06 | 12.29 | 5,213,360 | +0.19(+1.60%) |
Jul 18, 2011 | 12.03 | 12.10 | 11.95 | 12.10 | 5,260,270 | +0.01(+0.05%) |
Jul 15, 2011 | 12.07 | 12.12 | 11.94 | 12.09 | 6,951,188 | +0.05(+0.41%) |
Jul 14, 2011 | 12.10 | 12.23 | 12.02 | 12.04 | 5,103,879 | -0.06(-0.46%) |
Jul 13, 2011 | 12.16 | 12.23 | 12.05 | 12.10 | 4,977,483 | -0.03(-0.26%) |
Jul 12, 2011 | 11.98 | 12.26 | 11.97 | 12.13 | 6,506,012 | +0.10(+0.83%) |
Jul 11, 2011 | 12.18 | 12.19 | 12.02 | 12.03 | 4,568,338 | -0.29(-2.33%) |
Jul 08, 2011 | 12.23 | 12.32 | 12.18 | 12.32 | 3,315,419 | -0.03(-0.25%) |
Jul 07, 2011 | 12.44 | 12.44 | 12.32 | 12.35 | 4,178,165 | -0.01(-0.05%) |
Jul 06, 2011 | 12.28 | 12.35 | 12.21 | 12.35 | 5,106,227 | +0.04(+0.30%) |
Jul 05, 2011 | 12.27 | 12.35 | 12.20 | 12.32 | 4,880,910 | -0.02(-0.20%) |