Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.63 | 13.73 | 13.33 | 13.33 | 13,993,331 | -0.54(-3.89%) |
Sep 29, 2011 | 13.82 | 13.95 | 13.44 | 13.87 | 4,880,138 | +0.46(+3.40%) |
Sep 28, 2011 | 13.95 | 13.97 | 13.41 | 13.41 | 4,103,583 | -0.49(-3.50%) |
Sep 27, 2011 | 14.27 | 14.38 | 13.79 | 13.90 | 11,731,198 | +0.00(+0.00%) |
Sep 26, 2011 | 13.37 | 13.93 | 13.32 | 13.90 | 16,523,231 | +0.69(+5.24%) |
Sep 23, 2011 | 12.87 | 13.29 | 12.86 | 13.21 | 10,566,893 | +0.22(+1.70%) |
Sep 22, 2011 | 12.97 | 13.19 | 12.76 | 12.99 | 10,474,290 | -0.36(-2.73%) |
Sep 21, 2011 | 14.14 | 14.20 | 13.35 | 13.35 | 30,219,118 | -0.80(-5.64%) |
Sep 20, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 5,253,862 | -0.04(-0.27%) |
Sep 19, 2011 | 14.28 | 14.32 | 14.04 | 14.19 | 4,755,341 | -0.41(-2.81%) |
Sep 16, 2011 | 14.69 | 14.78 | 14.32 | 14.60 | 6,760,765 | -0.05(-0.35%) |
Sep 15, 2011 | 14.46 | 14.66 | 14.35 | 14.65 | 6,070,549 | +0.34(+2.38%) |
Sep 14, 2011 | 14.17 | 14.50 | 13.94 | 14.31 | 11,831,484 | +0.25(+1.78%) |
Sep 13, 2011 | 14.00 | 14.30 | 13.93 | 14.06 | 7,846,397 | +0.16(+1.14%) |
Sep 12, 2011 | 13.43 | 13.93 | 13.42 | 13.90 | 22,501,232 | +0.23(+1.72%) |
Sep 09, 2011 | 13.98 | 14.13 | 13.65 | 13.67 | 16,501,410 | -0.48(-3.37%) |
Sep 08, 2011 | 14.39 | 14.48 | 14.07 | 14.14 | 3,244,519 | -0.37(-2.55%) |
Sep 07, 2011 | 14.03 | 14.56 | 13.92 | 14.52 | 4,898,209 | +0.79(+5.73%) |
Sep 06, 2011 | 13.47 | 13.75 | 13.40 | 13.73 | 4,280,758 | -0.22(-1.57%) |
Sep 02, 2011 | 14.17 | 14.27 | 13.90 | 13.95 | 3,961,099 | -0.67(-4.60%) |
Sep 01, 2011 | 15.05 | 15.11 | 14.60 | 14.62 | 4,892,180 | -0.43(-2.86%) |
Aug 31, 2011 | 15.00 | 15.19 | 14.89 | 15.05 | 4,311,676 | +0.16(+1.07%) |
Aug 30, 2011 | 14.88 | 15.02 | 14.67 | 14.89 | 5,889,206 | -0.11(-0.71%) |
Aug 29, 2011 | 14.56 | 15.01 | 14.56 | 15.00 | 3,899,625 | +0.64(+4.42%) |
Aug 26, 2011 | 14.05 | 14.50 | 13.83 | 14.36 | 4,576,305 | +0.17(+1.17%) |
Aug 25, 2011 | 14.90 | 15.11 | 13.99 | 14.20 | 11,170,499 | +0.00(+0.00%) |
Aug 24, 2011 | 13.73 | 14.24 | 13.67 | 14.20 | 5,311,177 | +0.47(+3.42%) |
Aug 23, 2011 | 13.27 | 13.75 | 13.01 | 13.73 | 11,432,502 | +0.51(+3.83%) |
Aug 22, 2011 | 13.73 | 13.77 | 13.19 | 13.22 | 5,671,189 | -0.15(-1.13%) |
Aug 19, 2011 | 13.54 | 13.96 | 13.34 | 13.37 | 5,224,851 | -0.41(-2.96%) |
Aug 18, 2011 | 14.05 | 14.09 | 13.65 | 13.78 | 6,110,794 | -0.80(-5.50%) |
Aug 17, 2011 | 14.57 | 14.83 | 14.45 | 14.58 | 3,652,490 | +0.10(+0.68%) |
Aug 16, 2011 | 14.59 | 14.75 | 14.37 | 14.49 | 4,745,882 | -0.29(-1.95%) |
Aug 15, 2011 | 14.44 | 14.82 | 14.39 | 14.77 | 4,333,725 | +0.55(+3.88%) |
Aug 12, 2011 | 14.73 | 15.01 | 14.11 | 14.22 | 5,345,451 | -0.26(-1.78%) |
Aug 11, 2011 | 13.99 | 14.70 | 13.82 | 14.48 | 9,759,771 | +0.79(+5.75%) |
Aug 10, 2011 | 14.56 | 14.58 | 13.66 | 13.69 | 15,073,687 | -1.21(-8.12%) |
Aug 09, 2011 | 15.83 | 14.91 | 13.77 | 14.90 | 8,894,379 | +0.95(+6.78%) |
Aug 08, 2011 | 14.97 | 15.42 | 13.77 | 13.96 | 15,583,719 | -1.64(-10.52%) |
Aug 05, 2011 | 16.13 | 16.23 | 15.32 | 15.60 | 15,538,547 | -0.36(-2.23%) |
Aug 04, 2011 | 16.59 | 16.67 | 15.92 | 15.95 | 8,804,704 | -0.87(-5.17%) |
Aug 03, 2011 | 16.70 | 16.87 | 16.43 | 16.82 | 7,283,467 | +0.11(+0.68%) |
Aug 02, 2011 | 17.15 | 17.19 | 16.71 | 16.71 | 7,613,618 | -0.57(-3.28%) |
Aug 01, 2011 | 17.55 | 17.60 | 17.11 | 17.28 | 4,386,418 | -0.03(-0.17%) |
Jul 29, 2011 | 17.25 | 17.47 | 17.12 | 17.31 | 6,525,997 | -0.09(-0.52%) |
Jul 28, 2011 | 17.45 | 17.61 | 17.35 | 17.40 | 3,110,826 | -0.02(-0.09%) |
Jul 27, 2011 | 17.72 | 17.74 | 17.38 | 17.41 | 6,974,162 | -0.42(-2.37%) |
Jul 26, 2011 | 17.90 | 17.96 | 17.76 | 17.84 | 5,019,613 | -0.05(-0.30%) |
Jul 25, 2011 | 17.78 | 17.95 | 17.68 | 17.89 | 3,974,537 | -0.09(-0.50%) |
Jul 22, 2011 | 17.99 | 18.03 | 17.94 | 17.98 | 5,015,828 | -0.06(-0.34%) |
Jul 21, 2011 | 17.78 | 18.10 | 17.78 | 18.04 | 8,155,933 | +0.42(+2.40%) |
Jul 20, 2011 | 17.48 | 17.75 | 17.48 | 17.62 | 8,954,548 | +0.23(+1.30%) |
Jul 19, 2011 | 17.23 | 17.42 | 17.09 | 17.39 | 8,840,420 | +0.22(+1.28%) |
Jul 18, 2011 | 17.33 | 17.35 | 16.95 | 17.17 | 5,026,893 | -0.28(-1.60%) |
Jul 15, 2011 | 17.58 | 17.59 | 17.28 | 17.45 | 5,245,318 | -0.01(-0.04%) |
Jul 14, 2011 | 17.77 | 17.83 | 17.42 | 17.46 | 15,870,823 | -0.20(-1.16%) |
Jul 13, 2011 | 17.74 | 17.93 | 17.62 | 17.66 | 8,494,850 | +0.05(+0.28%) |
Jul 12, 2011 | 17.57 | 17.87 | 17.57 | 17.61 | 4,100,453 | -0.04(-0.24%) |
Jul 11, 2011 | 17.92 | 17.92 | 17.60 | 17.65 | 5,695,125 | -0.52(-2.87%) |
Jul 08, 2011 | 18.20 | 18.24 | 18.09 | 18.18 | 3,328,447 | -0.28(-1.52%) |
Jul 07, 2011 | 18.38 | 18.55 | 18.33 | 18.46 | 7,716,258 | +0.30(+1.67%) |
Jul 06, 2011 | 18.15 | 18.21 | 18.01 | 18.15 | 8,944,790 | -0.13(-0.70%) |
Jul 05, 2011 | 18.46 | 18.49 | 18.15 | 18.28 | 6,007,654 | -0.20(-1.10%) |