Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.87 | 13.97 | 13.47 | 13.47 | 1,843,767 | -0.60(-4.30%) |
Sep 29, 2011 | 14.16 | 14.31 | 13.74 | 14.07 | 2,449,889 | +0.20(+1.45%) |
Sep 28, 2011 | 14.56 | 14.69 | 13.85 | 13.87 | 2,412,396 | -0.71(-4.87%) |
Sep 27, 2011 | 14.77 | 14.95 | 14.48 | 14.58 | 2,626,559 | +0.16(+1.12%) |
Sep 26, 2011 | 14.18 | 14.42 | 13.94 | 14.42 | 1,776,652 | +0.37(+2.64%) |
Sep 23, 2011 | 13.81 | 14.16 | 13.74 | 14.05 | 2,067,878 | +0.17(+1.22%) |
Sep 22, 2011 | 14.10 | 14.27 | 13.64 | 13.88 | 3,423,300 | -0.71(-4.86%) |
Sep 21, 2011 | 14.70 | 14.93 | 14.58 | 14.59 | 2,941,102 | -0.17(-1.15%) |
Sep 20, 2011 | 15.18 | 15.24 | 14.74 | 14.76 | 3,038,100 | -0.41(-2.71%) |
Sep 19, 2011 | 15.10 | 15.23 | 14.95 | 15.17 | 3,138,512 | -0.26(-1.67%) |
Sep 16, 2011 | 15.46 | 15.54 | 15.17 | 15.43 | 2,275,963 | +0.06(+0.37%) |
Sep 15, 2011 | 14.89 | 15.44 | 14.75 | 15.37 | 5,854,046 | +0.64(+4.32%) |
Sep 14, 2011 | 14.57 | 14.95 | 14.35 | 14.73 | 3,747,055 | +0.30(+2.07%) |
Sep 13, 2011 | 14.13 | 14.52 | 14.07 | 14.44 | 2,545,592 | +0.31(+2.17%) |
Sep 12, 2011 | 13.95 | 14.17 | 13.77 | 14.13 | 2,168,627 | +0.06(+0.40%) |
Sep 09, 2011 | 14.34 | 14.38 | 13.96 | 14.07 | 1,892,023 | -0.45(-3.11%) |
Sep 08, 2011 | 14.54 | 14.66 | 14.48 | 14.52 | 2,244,963 | -0.13(-0.88%) |
Sep 07, 2011 | 14.44 | 14.67 | 14.34 | 14.65 | 3,064,558 | +0.47(+3.30%) |
Sep 06, 2011 | 13.80 | 14.27 | 13.80 | 14.19 | 3,045,124 | -0.13(-0.90%) |
Sep 02, 2011 | 14.34 | 14.45 | 14.27 | 14.31 | 3,130,980 | -0.39(-2.63%) |
Sep 01, 2011 | 14.77 | 14.88 | 14.48 | 14.70 | 3,529,518 | -0.15(-1.03%) |
Aug 31, 2011 | 14.61 | 15.02 | 14.61 | 14.85 | 3,693,464 | +0.28(+1.94%) |
Aug 30, 2011 | 13.93 | 14.67 | 13.76 | 14.57 | 8,563,848 | +0.62(+4.48%) |
Aug 29, 2011 | 13.83 | 14.00 | 13.75 | 13.95 | 7,545,268 | +0.32(+2.35%) |
Aug 26, 2011 | 13.61 | 13.64 | 12.97 | 13.63 | 9,960,223 | -0.09(-0.64%) |
Aug 25, 2011 | 14.40 | 14.48 | 13.64 | 13.72 | 4,181,902 | -0.52(-3.66%) |
Aug 24, 2011 | 13.95 | 14.24 | 13.88 | 14.24 | 2,311,964 | +0.25(+1.77%) |
Aug 23, 2011 | 13.83 | 13.99 | 13.71 | 13.99 | 2,389,593 | +0.22(+1.57%) |
Aug 22, 2011 | 14.25 | 14.28 | 13.72 | 13.77 | 1,244,995 | -0.14(-0.98%) |
Aug 19, 2011 | 13.95 | 14.22 | 13.88 | 13.91 | 1,875,037 | -0.23(-1.64%) |
Aug 18, 2011 | 14.66 | 14.67 | 14.00 | 14.14 | 2,701,620 | -0.94(-6.26%) |
Aug 17, 2011 | 15.24 | 15.38 | 14.99 | 15.08 | 1,623,617 | -0.02(-0.16%) |
Aug 16, 2011 | 14.98 | 15.27 | 14.88 | 15.11 | 4,185,941 | -0.09(-0.58%) |
Aug 15, 2011 | 15.21 | 15.21 | 14.94 | 15.20 | 2,069,692 | +0.42(+2.82%) |
Aug 12, 2011 | 14.90 | 15.00 | 14.68 | 14.78 | 1,649,403 | +0.03(+0.22%) |
Aug 11, 2011 | 14.39 | 14.96 | 14.29 | 14.75 | 2,354,945 | +0.41(+2.85%) |
Aug 10, 2011 | 14.96 | 15.06 | 14.29 | 14.34 | 4,070,111 | -0.92(-6.03%) |
Aug 09, 2011 | 15.31 | 15.33 | 14.21 | 15.26 | 4,010,740 | +0.88(+6.13%) |
Aug 08, 2011 | 15.31 | 15.54 | 14.38 | 14.38 | 3,676,957 | -1.33(-8.46%) |
Aug 05, 2011 | 16.04 | 16.16 | 15.41 | 15.71 | 3,234,983 | -0.09(-0.56%) |
Aug 04, 2011 | 16.31 | 16.38 | 15.76 | 15.80 | 3,584,214 | -0.72(-4.36%) |
Aug 03, 2011 | 16.41 | 16.56 | 16.04 | 16.52 | 4,058,780 | +0.09(+0.54%) |
Aug 02, 2011 | 16.88 | 17.07 | 16.41 | 16.43 | 2,587,418 | -0.66(-3.84%) |
Aug 01, 2011 | 17.37 | 17.39 | 16.96 | 17.09 | 2,137,586 | -0.15(-0.88%) |
Jul 29, 2011 | 17.01 | 17.28 | 16.88 | 17.24 | 3,636,623 | +0.06(+0.37%) |
Jul 28, 2011 | 17.56 | 17.61 | 17.15 | 17.17 | 2,686,301 | -0.28(-1.61%) |
Jul 27, 2011 | 17.82 | 17.99 | 17.41 | 17.45 | 2,565,399 | -0.52(-2.90%) |
Jul 26, 2011 | 18.16 | 18.19 | 17.96 | 17.98 | 1,748,401 | -0.22(-1.23%) |
Jul 25, 2011 | 18.25 | 18.36 | 18.06 | 18.20 | 1,360,938 | -0.26(-1.39%) |
Jul 22, 2011 | 18.40 | 18.46 | 18.35 | 18.46 | 2,426,729 | +0.03(+0.17%) |
Jul 21, 2011 | 18.01 | 18.48 | 17.94 | 18.42 | 4,320,827 | +0.59(+3.32%) |
Jul 20, 2011 | 18.02 | 18.08 | 17.81 | 17.83 | 2,293,499 | -0.10(-0.58%) |
Jul 19, 2011 | 18.03 | 18.14 | 17.87 | 17.94 | 2,084,970 | -0.13(-0.71%) |
Jul 18, 2011 | 18.34 | 18.43 | 18.02 | 18.06 | 1,471,994 | -0.38(-2.08%) |
Jul 15, 2011 | 18.58 | 18.65 | 18.30 | 18.45 | 1,485,227 | -0.04(-0.22%) |
Jul 14, 2011 | 18.82 | 18.85 | 18.43 | 18.49 | 1,468,747 | -0.35(-1.87%) |
Jul 13, 2011 | 19.12 | 19.17 | 18.79 | 18.84 | 1,770,182 | -0.20(-1.05%) |
Jul 12, 2011 | 19.10 | 19.42 | 19.00 | 19.04 | 2,942,646 | +0.38(+2.06%) |
Jul 11, 2011 | 18.57 | 18.67 | 18.54 | 18.66 | 1,779,244 | -0.18(-0.98%) |
Jul 08, 2011 | 18.86 | 18.92 | 18.69 | 18.84 | 1,133,629 | -0.26(-1.34%) |
Jul 07, 2011 | 19.14 | 19.21 | 19.04 | 19.10 | 1,667,541 | +0.07(+0.38%) |
Jul 06, 2011 | 18.84 | 19.02 | 18.78 | 19.02 | 1,687,417 | +0.12(+0.64%) |
Jul 05, 2011 | 19.13 | 19.15 | 18.83 | 18.90 | 1,180,450 | -0.21(-1.09%) |