Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.32 | 13.44 | 13.05 | 13.09 | 12,923,112 | -0.51(-3.73%) |
Sep 29, 2011 | 14.00 | 14.14 | 13.26 | 13.60 | 24,055,954 | -0.07(-0.54%) |
Sep 28, 2011 | 14.74 | 14.81 | 13.63 | 13.67 | 18,379,358 | -1.05(-7.15%) |
Sep 27, 2011 | 14.79 | 15.17 | 14.61 | 14.73 | 9,317,041 | +0.41(+2.87%) |
Sep 26, 2011 | 14.27 | 14.41 | 13.86 | 14.32 | 22,023,382 | +0.23(+1.60%) |
Sep 23, 2011 | 13.84 | 14.32 | 13.80 | 14.09 | 11,074,245 | +0.20(+1.46%) |
Sep 22, 2011 | 14.16 | 14.35 | 13.64 | 13.89 | 18,888,856 | -0.74(-5.04%) |
Sep 21, 2011 | 15.31 | 15.54 | 14.61 | 14.63 | 10,630,356 | -0.70(-4.59%) |
Sep 20, 2011 | 15.72 | 15.79 | 15.31 | 15.33 | 5,616,084 | -0.22(-1.41%) |
Sep 19, 2011 | 15.40 | 15.64 | 15.18 | 15.55 | 6,047,890 | -0.21(-1.32%) |
Sep 16, 2011 | 15.79 | 15.94 | 15.61 | 15.76 | 7,571,961 | +0.11(+0.72%) |
Sep 15, 2011 | 15.33 | 15.70 | 15.24 | 15.65 | 8,632,602 | +0.50(+3.31%) |
Sep 14, 2011 | 15.17 | 15.32 | 14.79 | 15.14 | 9,076,354 | +0.08(+0.56%) |
Sep 13, 2011 | 14.65 | 15.22 | 14.50 | 15.06 | 8,534,387 | +0.48(+3.28%) |
Sep 12, 2011 | 14.44 | 14.70 | 14.23 | 14.58 | 7,686,238 | -0.16(-1.07%) |
Sep 09, 2011 | 14.98 | 15.09 | 14.61 | 14.74 | 10,274,757 | -0.46(-3.04%) |
Sep 08, 2011 | 15.65 | 15.76 | 15.14 | 15.20 | 12,461,902 | -0.59(-3.75%) |
Sep 07, 2011 | 15.86 | 15.94 | 15.64 | 15.79 | 13,955,477 | +0.15(+0.97%) |
Sep 06, 2011 | 13.78 | 15.70 | 13.78 | 15.64 | 28,345,674 | +1.28(+8.94%) |
Sep 02, 2011 | 14.40 | 14.59 | 14.27 | 14.36 | 7,660,777 | -0.48(-3.26%) |
Sep 01, 2011 | 15.26 | 15.43 | 14.80 | 14.84 | 7,447,923 | -0.45(-2.95%) |
Aug 31, 2011 | 15.23 | 15.52 | 15.10 | 15.29 | 9,230,634 | +0.15(+0.97%) |
Aug 30, 2011 | 14.98 | 15.29 | 14.86 | 15.14 | 8,298,540 | +0.07(+0.45%) |
Aug 29, 2011 | 14.68 | 15.08 | 14.66 | 15.08 | 6,565,174 | +0.61(+4.24%) |
Aug 26, 2011 | 14.00 | 14.54 | 13.72 | 14.46 | 5,426,221 | +0.34(+2.43%) |
Aug 25, 2011 | 14.51 | 14.64 | 14.07 | 14.12 | 7,046,837 | -0.29(-1.99%) |
Aug 24, 2011 | 13.84 | 14.45 | 13.78 | 14.41 | 8,953,701 | +0.56(+4.03%) |
Aug 23, 2011 | 13.28 | 13.85 | 13.22 | 13.85 | 9,977,282 | +0.68(+5.13%) |
Aug 22, 2011 | 13.67 | 13.80 | 13.12 | 13.17 | 11,354,323 | -0.16(-1.18%) |
Aug 19, 2011 | 13.34 | 13.66 | 13.23 | 13.33 | 16,209,126 | -0.22(-1.62%) |
Aug 18, 2011 | 14.21 | 14.22 | 13.47 | 13.55 | 15,548,271 | -1.16(-7.89%) |
Aug 17, 2011 | 14.69 | 14.90 | 14.57 | 14.71 | 5,338,882 | +0.05(+0.35%) |
Aug 16, 2011 | 14.60 | 14.86 | 14.46 | 14.66 | 6,989,703 | -0.09(-0.61%) |
Aug 15, 2011 | 14.59 | 14.75 | 14.50 | 14.75 | 7,206,428 | +0.36(+2.51%) |
Aug 12, 2011 | 14.64 | 14.67 | 14.26 | 14.39 | 8,904,598 | +0.01(+0.08%) |
Aug 11, 2011 | 13.60 | 14.60 | 13.45 | 14.38 | 15,273,521 | +0.91(+6.79%) |
Aug 10, 2011 | 13.82 | 14.16 | 13.40 | 13.46 | 20,027,688 | -0.36(-2.58%) |
Aug 09, 2011 | 13.66 | 13.83 | 12.76 | 13.82 | 31,425,204 | +0.88(+6.80%) |
Aug 08, 2011 | 13.66 | 13.84 | 12.82 | 12.94 | 19,750,272 | -1.29(-9.08%) |
Aug 05, 2011 | 14.68 | 14.83 | 13.76 | 14.23 | 24,016,566 | -0.16(-1.08%) |
Aug 04, 2011 | 15.48 | 15.53 | 14.39 | 14.39 | 17,531,034 | -1.42(-8.99%) |
Aug 03, 2011 | 15.88 | 16.02 | 15.47 | 15.81 | 11,871,997 | -0.08(-0.53%) |
Aug 02, 2011 | 16.25 | 16.29 | 15.88 | 15.89 | 14,334,591 | -0.57(-3.48%) |
Aug 01, 2011 | 16.88 | 16.88 | 16.28 | 16.47 | 9,206,204 | -0.08(-0.47%) |
Jul 29, 2011 | 16.78 | 16.80 | 16.41 | 16.54 | 17,925,210 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.96 | 17.01 | 15,286,000 | +0.37(+2.21%) |
Jul 27, 2011 | 16.92 | 17.04 | 16.56 | 16.64 | 9,015,859 | -0.43(-2.54%) |
Jul 26, 2011 | 17.14 | 17.24 | 16.92 | 17.07 | 5,511,876 | -0.07(-0.39%) |
Jul 25, 2011 | 16.93 | 17.24 | 16.88 | 17.14 | 4,819,347 | -0.05(-0.29%) |
Jul 22, 2011 | 17.19 | 17.19 | 16.90 | 17.19 | 6,305,153 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.24 | 7,522,736 | +0.47(+2.82%) |
Jul 20, 2011 | 16.69 | 16.92 | 16.51 | 16.77 | 7,005,867 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.66 | 16.36 | 16.59 | 6,388,292 | +0.27(+1.67%) |
Jul 18, 2011 | 16.58 | 16.58 | 16.08 | 16.32 | 6,501,693 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.74 | 16.51 | 16.64 | 8,412,271 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.93 | 16.52 | 16.53 | 9,233,868 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.07 | 16.59 | 16.71 | 7,309,020 | +0.20(+1.22%) |
Jul 12, 2011 | 16.57 | 16.76 | 16.48 | 16.51 | 8,326,664 | -0.17(-1.04%) |
Jul 11, 2011 | 16.58 | 16.75 | 16.54 | 16.68 | 8,756,922 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.90 | 16.02 | 16.86 | 7,149,383 | -0.17(-0.98%) |
Jul 07, 2011 | 16.93 | 17.11 | 16.81 | 17.02 | 6,554,326 | +0.28(+1.70%) |
Jul 06, 2011 | 16.61 | 16.87 | 16.58 | 16.74 | 6,911,042 | +0.10(+0.60%) |
Jul 05, 2011 | 17.02 | 17.02 | 16.54 | 16.64 | 10,852,419 | -0.41(-2.42%) |