Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.31 | 12.33 | 12.01 | 12.01 | 3,970,204 | -0.49(-3.90%) |
Sep 29, 2011 | 12.53 | 12.63 | 12.13 | 12.50 | 5,046,338 | +0.23(+1.88%) |
Sep 28, 2011 | 12.75 | 12.76 | 12.25 | 12.27 | 4,216,022 | -0.40(-3.17%) |
Sep 27, 2011 | 12.83 | 13.07 | 12.60 | 12.67 | 3,516,595 | +0.13(+1.01%) |
Sep 26, 2011 | 12.24 | 12.55 | 12.05 | 12.55 | 4,378,222 | +0.40(+3.27%) |
Sep 23, 2011 | 11.93 | 12.28 | 11.93 | 12.15 | 3,559,536 | +0.16(+1.36%) |
Sep 22, 2011 | 12.13 | 12.29 | 11.77 | 11.99 | 10,089,845 | -0.50(-3.98%) |
Sep 21, 2011 | 12.95 | 13.26 | 12.48 | 12.48 | 4,929,687 | -0.47(-3.63%) |
Sep 20, 2011 | 13.15 | 13.24 | 12.93 | 12.95 | 4,657,576 | -0.10(-0.76%) |
Sep 19, 2011 | 12.96 | 13.15 | 12.86 | 13.05 | 4,917,233 | -0.14(-1.03%) |
Sep 16, 2011 | 13.22 | 13.38 | 13.11 | 13.19 | 3,407,591 | +0.01(+0.05%) |
Sep 15, 2011 | 13.19 | 13.34 | 12.93 | 13.18 | 3,143,115 | +0.11(+0.83%) |
Sep 14, 2011 | 12.82 | 13.27 | 12.65 | 13.07 | 6,105,064 | +0.36(+2.84%) |
Sep 13, 2011 | 12.67 | 12.86 | 12.56 | 12.71 | 3,742,268 | +0.09(+0.71%) |
Sep 12, 2011 | 12.30 | 12.62 | 12.27 | 12.62 | 4,312,395 | +0.13(+1.01%) |
Sep 09, 2011 | 12.77 | 12.79 | 12.36 | 12.50 | 3,937,024 | -0.40(-3.11%) |
Sep 08, 2011 | 13.15 | 13.23 | 12.80 | 12.90 | 3,326,696 | -0.31(-2.36%) |
Sep 07, 2011 | 12.93 | 13.26 | 12.93 | 13.21 | 3,171,545 | +0.44(+3.46%) |
Sep 06, 2011 | 12.42 | 12.79 | 12.32 | 12.77 | 6,116,236 | -0.05(-0.42%) |
Sep 02, 2011 | 13.16 | 13.19 | 12.74 | 12.82 | 5,646,968 | -0.50(-3.72%) |
Sep 01, 2011 | 13.61 | 13.81 | 13.28 | 13.32 | 3,760,517 | -0.27(-1.99%) |
Aug 31, 2011 | 13.80 | 13.89 | 13.43 | 13.59 | 7,587,706 | -0.09(-0.66%) |
Aug 30, 2011 | 13.52 | 13.79 | 13.35 | 13.68 | 9,315,657 | +0.15(+1.13%) |
Aug 29, 2011 | 13.12 | 13.54 | 13.07 | 13.52 | 4,401,483 | +0.62(+4.82%) |
Aug 26, 2011 | 12.46 | 12.98 | 12.31 | 12.90 | 6,986,507 | +0.38(+3.02%) |
Aug 25, 2011 | 12.63 | 12.76 | 12.36 | 12.52 | 6,972,778 | +0.03(+0.22%) |
Aug 24, 2011 | 12.21 | 12.56 | 12.14 | 12.50 | 6,199,280 | +0.33(+2.74%) |
Aug 23, 2011 | 11.96 | 12.18 | 11.78 | 12.16 | 5,165,675 | +0.29(+2.43%) |
Aug 22, 2011 | 12.27 | 12.27 | 11.77 | 11.87 | 4,349,280 | -0.01(-0.08%) |
Aug 19, 2011 | 11.96 | 12.35 | 11.82 | 11.88 | 5,455,016 | -0.26(-2.15%) |
Aug 18, 2011 | 12.71 | 12.71 | 12.02 | 12.14 | 8,868,816 | -0.78(-6.00%) |
Aug 17, 2011 | 13.10 | 13.30 | 12.81 | 12.92 | 5,436,253 | -0.19(-1.44%) |
Aug 16, 2011 | 13.08 | 13.34 | 13.01 | 13.11 | 4,377,833 | -0.12(-0.89%) |
Aug 15, 2011 | 12.95 | 13.26 | 12.95 | 13.23 | 6,989,541 | +0.37(+2.87%) |
Aug 12, 2011 | 12.82 | 12.95 | 12.58 | 12.86 | 7,749,854 | +0.21(+1.64%) |
Aug 11, 2011 | 12.15 | 12.86 | 12.03 | 12.65 | 9,372,420 | +0.57(+4.70%) |
Aug 10, 2011 | 12.46 | 12.52 | 12.05 | 12.08 | 15,040,293 | -0.66(-5.17%) |
Aug 09, 2011 | 13.37 | 12.76 | 11.86 | 12.74 | 14,053,384 | +0.51(+4.13%) |
Aug 08, 2011 | 12.92 | 13.07 | 12.11 | 12.23 | 12,662,952 | -1.15(-8.56%) |
Aug 05, 2011 | 13.83 | 13.84 | 13.10 | 13.38 | 8,771,492 | -0.11(-0.80%) |
Aug 04, 2011 | 14.08 | 14.15 | 13.47 | 13.49 | 10,177,423 | -0.83(-5.79%) |
Aug 03, 2011 | 14.34 | 14.38 | 13.89 | 14.32 | 6,879,890 | +0.03(+0.18%) |
Aug 02, 2011 | 14.89 | 14.93 | 14.29 | 14.29 | 6,317,383 | -0.66(-4.40%) |
Aug 01, 2011 | 15.32 | 15.37 | 14.79 | 14.95 | 4,716,008 | -0.18(-1.19%) |
Jul 29, 2011 | 14.95 | 15.27 | 14.79 | 15.13 | 4,222,769 | +0.05(+0.36%) |
Jul 28, 2011 | 15.24 | 15.48 | 15.06 | 15.08 | 5,267,717 | -0.12(-0.77%) |
Jul 27, 2011 | 15.54 | 15.57 | 15.17 | 15.19 | 7,477,836 | -0.37(-2.40%) |
Jul 26, 2011 | 15.80 | 15.80 | 15.55 | 15.57 | 3,964,611 | -0.21(-1.34%) |
Jul 25, 2011 | 15.78 | 15.96 | 15.72 | 15.78 | 3,018,965 | -0.18(-1.13%) |
Jul 22, 2011 | 16.04 | 16.09 | 15.84 | 15.96 | 3,443,469 | -0.14(-0.90%) |
Jul 21, 2011 | 16.08 | 16.19 | 16.03 | 16.10 | 4,688,490 | +0.11(+0.68%) |
Jul 20, 2011 | 16.01 | 16.06 | 15.87 | 15.99 | 5,287,862 | -0.03(-0.17%) |
Jul 19, 2011 | 15.80 | 16.05 | 15.78 | 16.02 | 7,207,722 | +0.41(+2.66%) |
Jul 18, 2011 | 15.78 | 15.80 | 15.46 | 15.61 | 5,552,744 | -0.24(-1.54%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.73 | 15.85 | 4,034,980 | -0.09(-0.57%) |
Jul 14, 2011 | 16.18 | 16.22 | 15.84 | 15.94 | 5,266,385 | -0.14(-0.84%) |
Jul 13, 2011 | 16.18 | 16.30 | 16.04 | 16.08 | 4,156,336 | +0.05(+0.34%) |
Jul 12, 2011 | 16.09 | 16.18 | 15.99 | 16.02 | 3,232,842 | -0.05(-0.34%) |
Jul 11, 2011 | 16.33 | 16.33 | 16.05 | 16.08 | 4,254,422 | -0.42(-2.57%) |
Jul 08, 2011 | 16.51 | 16.52 | 16.33 | 16.50 | 2,758,532 | -0.19(-1.13%) |
Jul 07, 2011 | 16.70 | 16.80 | 16.64 | 16.69 | 4,801,075 | +0.14(+0.87%) |
Jul 06, 2011 | 16.53 | 16.61 | 16.46 | 16.54 | 1,394,407 | -0.04(-0.22%) |
Jul 05, 2011 | 16.62 | 16.68 | 16.46 | 16.58 | 4,145,002 | -0.05(-0.33%) |