Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.73 | 13.06 | 12.54 | 12.59 | 1,450,263 | -0.42(-3.23%) |
Sep 29, 2011 | 13.09 | 13.14 | 12.72 | 13.01 | 2,100,541 | +0.28(+2.20%) |
Sep 28, 2011 | 13.54 | 13.61 | 12.66 | 12.73 | 1,263,805 | -0.82(-6.05%) |
Sep 27, 2011 | 13.34 | 13.99 | 13.31 | 13.55 | 1,135,639 | +0.54(+4.15%) |
Sep 26, 2011 | 12.98 | 13.17 | 12.32 | 13.01 | 814,456 | +0.13(+1.01%) |
Sep 23, 2011 | 12.86 | 12.97 | 12.54 | 12.88 | 2,391,661 | -0.10(-0.77%) |
Sep 22, 2011 | 13.62 | 13.74 | 12.71 | 12.98 | 1,541,243 | -1.15(-8.14%) |
Sep 21, 2011 | 14.87 | 15.11 | 14.11 | 14.13 | 1,049,048 | -0.81(-5.42%) |
Sep 20, 2011 | 15.59 | 15.66 | 14.86 | 14.94 | 965,764 | -0.58(-3.74%) |
Sep 19, 2011 | 15.26 | 15.73 | 15.04 | 15.52 | 643,985 | -0.10(-0.64%) |
Sep 16, 2011 | 15.65 | 15.90 | 15.45 | 15.62 | 847,807 | +0.07(+0.45%) |
Sep 15, 2011 | 16.02 | 16.03 | 15.21 | 15.55 | 1,018,205 | -0.30(-1.89%) |
Sep 14, 2011 | 16.06 | 16.22 | 15.54 | 15.85 | 1,125,091 | -0.01(-0.06%) |
Sep 13, 2011 | 15.22 | 15.91 | 15.08 | 15.86 | 995,128 | +0.71(+4.69%) |
Sep 12, 2011 | 14.70 | 15.18 | 14.62 | 15.15 | 1,202,132 | -0.40(-2.57%) |
Sep 09, 2011 | 15.97 | 16.13 | 15.38 | 15.55 | 960,625 | -0.62(-3.83%) |
Sep 08, 2011 | 16.49 | 16.74 | 16.08 | 16.17 | 882,860 | -0.40(-2.41%) |
Sep 07, 2011 | 16.47 | 16.80 | 16.28 | 16.57 | 1,084,931 | +0.53(+3.30%) |
Sep 06, 2011 | 15.67 | 16.11 | 15.27 | 16.04 | 1,217,075 | -0.09(-0.56%) |
Sep 02, 2011 | 16.20 | 16.62 | 15.97 | 16.13 | 1,191,082 | -0.46(-2.77%) |
Sep 01, 2011 | 16.76 | 17.00 | 16.47 | 16.59 | 1,084,054 | -0.26(-1.54%) |
Aug 31, 2011 | 17.00 | 17.00 | 16.30 | 16.85 | 1,699,471 | -0.03(-0.18%) |
Aug 30, 2011 | 16.04 | 17.17 | 15.93 | 16.88 | 1,960,550 | +0.79(+4.91%) |
Aug 29, 2011 | 15.65 | 16.20 | 15.61 | 16.09 | 1,334,066 | +0.70(+4.55%) |
Aug 26, 2011 | 14.92 | 15.52 | 14.64 | 15.39 | 699,275 | +0.32(+2.12%) |
Aug 25, 2011 | 15.63 | 15.94 | 15.01 | 15.07 | 866,068 | -0.41(-2.65%) |
Aug 24, 2011 | 15.24 | 15.59 | 14.83 | 15.48 | 707,450 | +0.20(+1.31%) |
Aug 23, 2011 | 14.46 | 15.36 | 14.32 | 15.28 | 1,197,195 | +0.94(+6.56%) |
Aug 22, 2011 | 14.84 | 14.94 | 14.30 | 14.34 | 1,139,645 | -0.12(-0.83%) |
Aug 19, 2011 | 14.49 | 15.11 | 14.27 | 14.46 | 815,797 | -0.33(-2.23%) |
Aug 18, 2011 | 15.22 | 15.41 | 14.61 | 14.79 | 1,151,944 | -1.05(-6.63%) |
Aug 17, 2011 | 15.69 | 16.55 | 15.69 | 15.84 | 1,396,969 | +0.24(+1.54%) |
Aug 16, 2011 | 15.77 | 15.82 | 15.25 | 15.60 | 1,135,423 | -0.34(-2.13%) |
Aug 15, 2011 | 15.35 | 16.08 | 15.35 | 15.94 | 1,364,334 | +0.76(+5.01%) |
Aug 12, 2011 | 15.52 | 15.63 | 14.31 | 15.18 | 2,735,750 | -0.48(-3.07%) |
Aug 11, 2011 | 14.26 | 16.01 | 14.17 | 15.66 | 2,845,681 | +1.50(+10.59%) |
Aug 10, 2011 | 14.57 | 14.83 | 14.11 | 14.16 | 1,363,250 | -0.62(-4.19%) |
Aug 09, 2011 | 14.83 | 14.82 | 13.44 | 14.78 | 1,503,693 | +1.03(+7.49%) |
Aug 08, 2011 | 14.83 | 15.24 | 13.74 | 13.75 | 1,899,067 | -1.78(-11.46%) |
Aug 05, 2011 | 15.32 | 15.97 | 14.50 | 15.53 | 1,962,915 | +0.37(+2.44%) |
Aug 04, 2011 | 16.51 | 16.51 | 15.13 | 15.16 | 2,078,614 | -1.62(-9.65%) |
Aug 03, 2011 | 16.43 | 16.83 | 15.98 | 16.78 | 1,250,419 | +0.35(+2.13%) |
Aug 02, 2011 | 16.71 | 17.02 | 16.35 | 16.43 | 1,601,557 | -0.42(-2.49%) |
Aug 01, 2011 | 17.10 | 17.35 | 16.69 | 16.85 | 1,770,565 | -0.03(-0.18%) |
Jul 29, 2011 | 16.70 | 17.05 | 16.29 | 16.88 | 1,317,222 | -0.05(-0.30%) |
Jul 28, 2011 | 17.17 | 17.38 | 16.88 | 16.93 | 1,034,549 | -0.27(-1.57%) |
Jul 27, 2011 | 17.81 | 17.81 | 16.93 | 17.20 | 1,573,641 | -0.68(-3.80%) |
Jul 26, 2011 | 18.08 | 18.20 | 17.84 | 17.88 | 897,791 | -0.24(-1.32%) |
Jul 25, 2011 | 18.11 | 18.54 | 17.76 | 18.12 | 1,330,797 | -0.25(-1.36%) |
Jul 22, 2011 | 18.51 | 18.54 | 18.34 | 18.37 | 779,856 | -0.14(-0.76%) |
Jul 21, 2011 | 18.02 | 18.72 | 17.83 | 18.51 | 2,117,747 | +0.58(+3.23%) |
Jul 20, 2011 | 18.10 | 18.10 | 17.60 | 17.93 | 1,271,754 | -0.07(-0.39%) |
Jul 19, 2011 | 17.24 | 18.09 | 17.16 | 18.00 | 1,662,978 | +0.91(+5.32%) |
Jul 18, 2011 | 17.22 | 17.27 | 16.89 | 17.09 | 1,300,681 | -0.24(-1.38%) |
Jul 15, 2011 | 17.25 | 17.34 | 16.80 | 17.33 | 1,212,976 | +0.53(+3.15%) |
Jul 14, 2011 | 17.89 | 17.94 | 16.75 | 16.80 | 1,689,964 | -1.01(-5.67%) |
Jul 13, 2011 | 17.70 | 18.00 | 17.57 | 17.81 | 1,171,965 | +0.16(+0.91%) |
Jul 12, 2011 | 17.40 | 17.78 | 17.15 | 17.65 | 1,422,401 | +0.25(+1.44%) |
Jul 11, 2011 | 17.27 | 17.42 | 17.04 | 17.40 | 1,325,350 | -0.08(-0.46%) |
Jul 08, 2011 | 16.70 | 17.52 | 16.62 | 17.48 | 1,425,114 | +0.48(+2.82%) |
Jul 07, 2011 | 16.87 | 17.34 | 16.86 | 17.00 | 1,363,054 | +0.32(+1.92%) |
Jul 06, 2011 | 17.16 | 17.30 | 16.52 | 16.68 | 1,520,359 | -0.54(-3.14%) |
Jul 05, 2011 | 17.11 | 17.41 | 16.78 | 17.22 | 1,529,082 | +0.25(+1.47%) |