Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.98 | 14.32 | 13.79 | 13.81 | 704,164 | -0.41(-2.89%) |
Sep 29, 2011 | 14.54 | 14.79 | 13.92 | 14.23 | 588,527 | +0.00(+0.00%) |
Sep 28, 2011 | 14.82 | 14.95 | 14.22 | 14.23 | 496,805 | -0.57(-3.87%) |
Sep 27, 2011 | 14.68 | 15.13 | 14.54 | 14.80 | 635,200 | +0.36(+2.50%) |
Sep 26, 2011 | 14.39 | 14.49 | 14.11 | 14.44 | 608,181 | +0.17(+1.17%) |
Sep 23, 2011 | 13.93 | 14.31 | 13.82 | 14.27 | 531,725 | +0.32(+2.33%) |
Sep 22, 2011 | 13.99 | 14.36 | 13.69 | 13.95 | 581,129 | -0.41(-2.86%) |
Sep 21, 2011 | 14.66 | 15.02 | 14.32 | 14.36 | 449,138 | -0.29(-1.97%) |
Sep 20, 2011 | 15.19 | 15.25 | 14.65 | 14.65 | 575,869 | -0.48(-3.19%) |
Sep 19, 2011 | 15.30 | 15.49 | 14.88 | 15.13 | 1,285,210 | -0.95(-5.92%) |
Sep 16, 2011 | 15.80 | 16.15 | 15.72 | 16.08 | 825,773 | +0.32(+2.03%) |
Sep 15, 2011 | 15.75 | 16.04 | 15.59 | 15.76 | 626,419 | +0.06(+0.37%) |
Sep 14, 2011 | 15.26 | 16.02 | 15.14 | 15.70 | 988,323 | +0.55(+3.63%) |
Sep 13, 2011 | 14.91 | 15.23 | 14.91 | 15.15 | 493,900 | +0.32(+2.13%) |
Sep 12, 2011 | 14.20 | 14.84 | 14.20 | 14.83 | 871,384 | +0.51(+3.59%) |
Sep 09, 2011 | 14.30 | 14.71 | 14.13 | 14.32 | 777,950 | -0.12(-0.84%) |
Sep 08, 2011 | 14.19 | 15.04 | 14.18 | 14.44 | 1,352,541 | +0.27(+1.88%) |
Sep 07, 2011 | 13.74 | 14.18 | 13.74 | 14.18 | 734,941 | +0.68(+5.05%) |
Sep 06, 2011 | 13.09 | 13.53 | 13.09 | 13.49 | 758,592 | +0.03(+0.20%) |
Sep 02, 2011 | 13.63 | 13.88 | 13.33 | 13.47 | 945,101 | -0.43(-3.12%) |
Sep 01, 2011 | 14.57 | 14.70 | 13.86 | 13.90 | 674,899 | -0.60(-4.17%) |
Aug 31, 2011 | 14.81 | 15.02 | 14.38 | 14.51 | 633,270 | -0.20(-1.35%) |
Aug 30, 2011 | 14.67 | 14.89 | 14.53 | 14.70 | 349,651 | -0.10(-0.70%) |
Aug 29, 2011 | 14.27 | 14.82 | 14.22 | 14.81 | 516,317 | +0.68(+4.82%) |
Aug 26, 2011 | 13.77 | 14.19 | 13.59 | 14.13 | 438,117 | +0.27(+1.95%) |
Aug 25, 2011 | 14.38 | 14.59 | 13.78 | 13.86 | 537,727 | -0.45(-3.12%) |
Aug 24, 2011 | 14.40 | 14.61 | 14.00 | 14.30 | 598,482 | -0.14(-0.97%) |
Aug 23, 2011 | 13.50 | 14.50 | 13.50 | 14.44 | 727,080 | +0.95(+7.01%) |
Aug 22, 2011 | 13.57 | 13.90 | 13.34 | 13.50 | 450,685 | +0.22(+1.63%) |
Aug 19, 2011 | 13.09 | 13.61 | 12.99 | 13.28 | 680,309 | -0.02(-0.14%) |
Aug 18, 2011 | 13.74 | 13.80 | 13.25 | 13.30 | 668,886 | -0.88(-6.23%) |
Aug 17, 2011 | 14.36 | 14.44 | 13.95 | 14.18 | 368,963 | -0.02(-0.13%) |
Aug 16, 2011 | 14.58 | 14.65 | 13.94 | 14.20 | 505,601 | -0.50(-3.40%) |
Aug 15, 2011 | 14.57 | 14.75 | 14.54 | 14.70 | 766,872 | +0.24(+1.65%) |
Aug 12, 2011 | 15.00 | 15.05 | 14.39 | 14.46 | 1,048,324 | -0.42(-2.85%) |
Aug 11, 2011 | 13.88 | 15.09 | 13.88 | 14.88 | 1,346,155 | +1.06(+7.69%) |
Aug 10, 2011 | 13.91 | 14.37 | 13.76 | 13.82 | 1,420,625 | -0.36(-2.57%) |
Aug 09, 2011 | 13.60 | 14.23 | 13.04 | 14.18 | 1,665,125 | +1.05(+7.99%) |
Aug 08, 2011 | 13.52 | 13.98 | 13.00 | 13.13 | 1,697,200 | -0.73(-5.30%) |
Aug 05, 2011 | 14.07 | 14.23 | 13.52 | 13.87 | 1,110,211 | +0.03(+0.20%) |
Aug 04, 2011 | 14.67 | 14.67 | 13.84 | 13.84 | 806,517 | -1.04(-6.99%) |
Aug 03, 2011 | 14.59 | 15.00 | 14.01 | 14.88 | 2,478,335 | -0.11(-0.72%) |
Aug 02, 2011 | 15.82 | 16.05 | 14.89 | 14.99 | 1,041,915 | -0.93(-5.86%) |
Aug 01, 2011 | 16.05 | 16.15 | 15.73 | 15.92 | 474,358 | -0.07(-0.42%) |
Jul 29, 2011 | 15.94 | 16.22 | 15.77 | 15.99 | 258,081 | -0.07(-0.45%) |
Jul 28, 2011 | 16.15 | 16.45 | 16.02 | 16.06 | 282,859 | -0.05(-0.31%) |
Jul 27, 2011 | 17.03 | 17.03 | 16.07 | 16.11 | 742,966 | -1.04(-6.07%) |
Jul 26, 2011 | 17.11 | 17.35 | 17.06 | 17.15 | 293,771 | +0.08(+0.48%) |
Jul 25, 2011 | 17.12 | 17.38 | 16.81 | 17.07 | 616,807 | -0.26(-1.51%) |
Jul 22, 2011 | 17.30 | 17.40 | 16.76 | 17.33 | 452,558 | +0.58(+3.44%) |
Jul 21, 2011 | 16.60 | 16.83 | 16.40 | 16.76 | 291,226 | +0.21(+1.25%) |
Jul 20, 2011 | 16.88 | 16.98 | 16.36 | 16.55 | 344,564 | -0.29(-1.71%) |
Jul 19, 2011 | 16.51 | 16.97 | 16.28 | 16.84 | 287,935 | +0.48(+2.95%) |
Jul 18, 2011 | 16.39 | 16.39 | 16.03 | 16.36 | 553,508 | -0.08(-0.49%) |
Jul 15, 2011 | 16.44 | 16.55 | 16.22 | 16.44 | 678,300 | +0.03(+0.19%) |
Jul 14, 2011 | 16.64 | 16.95 | 16.33 | 16.41 | 804,755 | -0.27(-1.65%) |
Jul 13, 2011 | 16.66 | 16.92 | 16.61 | 16.68 | 960,674 | +0.04(+0.22%) |
Jul 12, 2011 | 17.31 | 17.31 | 16.62 | 16.65 | 934,886 | -0.79(-4.52%) |
Jul 11, 2011 | 17.28 | 17.71 | 17.24 | 17.43 | 563,469 | -0.16(-0.90%) |
Jul 08, 2011 | 17.57 | 17.79 | 17.38 | 17.59 | 607,466 | -0.29(-1.61%) |
Jul 07, 2011 | 17.39 | 17.91 | 17.38 | 17.88 | 333,352 | +0.54(+3.09%) |
Jul 06, 2011 | 17.48 | 17.49 | 17.24 | 17.34 | 345,143 | -0.12(-0.67%) |
Jul 05, 2011 | 17.73 | 17.80 | 17.42 | 17.46 | 439,640 | -0.33(-1.87%) |