Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.34 | 13.44 | 13.16 | 13.16 | 2,696,770 | -0.37(-2.73%) |
Sep 29, 2011 | 13.73 | 13.75 | 13.25 | 13.53 | 2,854,252 | +0.01(+0.11%) |
Sep 28, 2011 | 13.81 | 14.07 | 13.49 | 13.51 | 2,587,210 | -0.28(-2.05%) |
Sep 27, 2011 | 13.79 | 14.07 | 13.74 | 13.80 | 3,166,126 | +0.14(+1.00%) |
Sep 26, 2011 | 13.47 | 13.67 | 13.22 | 13.66 | 4,516,636 | +0.17(+1.23%) |
Sep 23, 2011 | 13.19 | 13.54 | 13.19 | 13.49 | 4,704,478 | +0.18(+1.39%) |
Sep 22, 2011 | 13.54 | 13.65 | 13.25 | 13.31 | 4,565,508 | -0.67(-4.77%) |
Sep 21, 2011 | 14.33 | 14.48 | 13.97 | 13.98 | 2,609,033 | -0.37(-2.58%) |
Sep 20, 2011 | 14.31 | 14.63 | 14.28 | 14.35 | 2,298,219 | +0.04(+0.27%) |
Sep 19, 2011 | 14.21 | 14.41 | 14.13 | 14.31 | 2,625,157 | -0.26(-1.80%) |
Sep 16, 2011 | 14.66 | 14.78 | 14.45 | 14.57 | 2,331,844 | -0.04(-0.30%) |
Sep 15, 2011 | 14.46 | 14.67 | 14.37 | 14.61 | 2,693,687 | +0.35(+2.46%) |
Sep 14, 2011 | 14.02 | 14.40 | 13.84 | 14.26 | 2,338,634 | +0.25(+1.77%) |
Sep 13, 2011 | 13.85 | 14.11 | 13.78 | 14.01 | 1,983,667 | +0.18(+1.30%) |
Sep 12, 2011 | 13.67 | 13.84 | 13.61 | 13.83 | 2,288,906 | +0.04(+0.28%) |
Sep 09, 2011 | 14.08 | 14.15 | 13.77 | 13.80 | 3,208,128 | -0.46(-3.24%) |
Sep 08, 2011 | 14.34 | 14.50 | 14.24 | 14.26 | 2,595,855 | -0.20(-1.38%) |
Sep 07, 2011 | 14.21 | 14.46 | 14.15 | 14.46 | 2,747,612 | +0.39(+2.80%) |
Sep 06, 2011 | 14.14 | 14.15 | 13.68 | 14.06 | 3,907,769 | -0.48(-3.31%) |
Sep 02, 2011 | 14.77 | 14.84 | 14.54 | 14.54 | 2,598,681 | -0.40(-2.67%) |
Sep 01, 2011 | 15.07 | 15.20 | 14.94 | 14.94 | 3,201,570 | -0.11(-0.74%) |
Aug 31, 2011 | 14.93 | 15.19 | 14.87 | 15.06 | 2,460,288 | +0.22(+1.48%) |
Aug 30, 2011 | 14.94 | 14.95 | 14.65 | 14.84 | 2,019,175 | -0.15(-1.01%) |
Aug 29, 2011 | 14.88 | 14.99 | 14.79 | 14.99 | 1,878,154 | +0.33(+2.22%) |
Aug 26, 2011 | 14.36 | 14.71 | 14.13 | 14.66 | 3,176,403 | +0.17(+1.18%) |
Aug 25, 2011 | 14.91 | 14.92 | 14.46 | 14.49 | 2,579,668 | -0.33(-2.20%) |
Aug 24, 2011 | 14.89 | 14.91 | 14.69 | 14.82 | 2,128,530 | -0.07(-0.49%) |
Aug 23, 2011 | 14.43 | 14.89 | 14.32 | 14.89 | 3,392,496 | +0.53(+3.66%) |
Aug 22, 2011 | 14.71 | 14.71 | 14.35 | 14.36 | 2,816,402 | -0.02(-0.13%) |
Aug 19, 2011 | 14.52 | 14.90 | 14.38 | 14.38 | 4,089,937 | -0.39(-2.67%) |
Aug 18, 2011 | 14.87 | 15.00 | 14.55 | 14.78 | 3,395,690 | -0.51(-3.34%) |
Aug 17, 2011 | 15.39 | 15.61 | 15.25 | 15.29 | 1,840,906 | -0.01(-0.10%) |
Aug 16, 2011 | 15.42 | 15.44 | 15.23 | 15.30 | 2,368,599 | -0.22(-1.44%) |
Aug 15, 2011 | 15.32 | 15.53 | 15.29 | 15.53 | 2,326,556 | +0.33(+2.16%) |
Aug 12, 2011 | 15.38 | 15.41 | 15.03 | 15.20 | 3,036,045 | -0.02(-0.13%) |
Aug 11, 2011 | 14.62 | 15.30 | 14.52 | 15.22 | 4,737,925 | +0.76(+5.27%) |
Aug 10, 2011 | 14.62 | 14.89 | 14.42 | 14.46 | 5,133,374 | -0.43(-2.91%) |
Aug 09, 2011 | 14.66 | 14.90 | 13.93 | 14.89 | 7,060,684 | +0.67(+4.75%) |
Aug 08, 2011 | 14.66 | 14.80 | 14.22 | 14.22 | 5,260,897 | -0.91(-5.99%) |
Aug 05, 2011 | 15.32 | 15.40 | 14.76 | 15.12 | 4,534,642 | -0.01(-0.06%) |
Aug 04, 2011 | 15.72 | 15.73 | 15.11 | 15.13 | 4,349,787 | -0.75(-4.73%) |
Aug 03, 2011 | 16.07 | 16.09 | 15.59 | 15.88 | 2,923,248 | -0.17(-1.08%) |
Aug 02, 2011 | 16.45 | 16.55 | 16.05 | 16.06 | 3,038,643 | -0.44(-2.66%) |
Aug 01, 2011 | 16.74 | 16.78 | 16.39 | 16.50 | 1,838,071 | -0.10(-0.58%) |
Jul 29, 2011 | 16.66 | 16.70 | 16.44 | 16.59 | 2,617,213 | -0.17(-1.03%) |
Jul 28, 2011 | 16.68 | 16.91 | 16.63 | 16.77 | 2,445,051 | +0.55(+3.42%) |
Jul 27, 2011 | 16.50 | 16.59 | 16.21 | 16.21 | 3,221,740 | -0.41(-2.46%) |
Jul 26, 2011 | 16.86 | 16.86 | 16.61 | 16.62 | 2,191,635 | -0.27(-1.60%) |
Jul 25, 2011 | 16.99 | 17.07 | 16.80 | 16.89 | 2,328,710 | -0.22(-1.29%) |
Jul 22, 2011 | 17.08 | 17.13 | 17.00 | 17.11 | 3,475,301 | -0.55(-3.11%) |
Jul 21, 2011 | 17.52 | 17.68 | 17.40 | 17.66 | 2,109,108 | +0.23(+1.30%) |
Jul 20, 2011 | 17.53 | 17.53 | 17.38 | 17.44 | 2,258,036 | +0.01(+0.06%) |
Jul 19, 2011 | 17.24 | 17.43 | 17.18 | 17.43 | 1,537,371 | +0.38(+2.23%) |
Jul 18, 2011 | 17.16 | 17.21 | 16.97 | 17.05 | 2,005,556 | -0.24(-1.39%) |
Jul 15, 2011 | 17.51 | 17.52 | 17.15 | 17.29 | 1,582,360 | -0.11(-0.64%) |
Jul 14, 2011 | 17.68 | 17.78 | 17.38 | 17.40 | 1,058,823 | -0.24(-1.37%) |
Jul 13, 2011 | 17.61 | 17.79 | 17.57 | 17.64 | 1,051,720 | +0.08(+0.47%) |
Jul 12, 2011 | 17.49 | 17.68 | 17.47 | 17.56 | 1,903,596 | -0.00(-0.03%) |
Jul 11, 2011 | 17.61 | 17.74 | 17.46 | 17.56 | 1,997,284 | -0.28(-1.57%) |
Jul 08, 2011 | 17.82 | 17.89 | 17.76 | 17.84 | 1,679,492 | -0.05(-0.30%) |
Jul 07, 2011 | 18.01 | 18.07 | 17.86 | 17.89 | 2,002,553 | +0.00(+0.03%) |
Jul 06, 2011 | 18.03 | 18.06 | 17.86 | 17.89 | 1,526,975 | -0.12(-0.67%) |
Jul 05, 2011 | 18.14 | 18.20 | 17.99 | 18.01 | 1,126,385 | -0.20(-1.11%) |