Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.50 | 13.60 | 13.31 | 13.31 | 529,297 | -0.38(-2.78%) |
Sep 29, 2011 | 13.97 | 13.99 | 13.47 | 13.69 | 729,191 | -0.05(-0.39%) |
Sep 28, 2011 | 14.02 | 14.10 | 13.73 | 13.75 | 1,030,151 | -0.23(-1.63%) |
Sep 27, 2011 | 14.03 | 14.21 | 13.89 | 13.98 | 1,493,195 | +0.17(+1.26%) |
Sep 26, 2011 | 13.68 | 13.81 | 13.41 | 13.80 | 1,797,180 | +0.19(+1.39%) |
Sep 23, 2011 | 13.36 | 13.67 | 13.36 | 13.61 | 871,262 | +0.14(+1.07%) |
Sep 22, 2011 | 13.54 | 13.68 | 13.27 | 13.47 | 3,323,695 | -0.43(-3.09%) |
Sep 21, 2011 | 14.17 | 14.29 | 13.90 | 13.90 | 1,745,248 | -0.20(-1.43%) |
Sep 20, 2011 | 14.25 | 14.36 | 14.08 | 14.10 | 1,261,733 | -0.07(-0.48%) |
Sep 19, 2011 | 14.00 | 14.23 | 13.89 | 14.17 | 628,586 | -0.01(-0.06%) |
Sep 16, 2011 | 14.12 | 14.20 | 14.06 | 14.18 | 934,184 | +0.12(+0.85%) |
Sep 15, 2011 | 13.98 | 14.08 | 13.87 | 14.06 | 549,636 | +0.22(+1.58%) |
Sep 14, 2011 | 13.67 | 13.99 | 13.58 | 13.84 | 869,945 | +0.23(+1.72%) |
Sep 13, 2011 | 13.48 | 13.64 | 13.40 | 13.61 | 687,894 | +0.18(+1.37%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.10 | 13.42 | 577,184 | +0.17(+1.27%) |
Sep 09, 2011 | 13.43 | 13.52 | 13.17 | 13.25 | 480,045 | -0.28(-2.09%) |
Sep 08, 2011 | 13.53 | 13.76 | 13.49 | 13.54 | 597,848 | -0.05(-0.40%) |
Sep 07, 2011 | 13.41 | 13.60 | 13.41 | 13.59 | 2,108,340 | +0.36(+2.75%) |
Sep 06, 2011 | 12.97 | 13.24 | 12.92 | 13.23 | 931,083 | -0.07(-0.51%) |
Sep 02, 2011 | 13.38 | 13.44 | 13.22 | 13.29 | 722,445 | -0.33(-2.43%) |
Sep 01, 2011 | 13.81 | 13.93 | 13.61 | 13.62 | 2,269,175 | -0.17(-1.21%) |
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 637,004 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.85 | 13.61 | 13.78 | 525,301 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.75 | 471,479 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,102 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,379 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.01 | 13.26 | 647,425 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,221 | +0.50(+3.98%) |
Aug 22, 2011 | 12.88 | 12.88 | 12.60 | 12.66 | 894,894 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.59 | 1,726,351 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,892 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.90 | 13.55 | 13.67 | 565,308 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,321 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,646 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,440 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,441 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,516 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,603,129 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,419,025 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,309 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,020,122 | -0.66(-4.52%) |
Aug 03, 2011 | 14.41 | 14.58 | 14.20 | 14.55 | 1,776,769 | +0.15(+1.01%) |
Aug 02, 2011 | 14.64 | 14.75 | 14.40 | 14.41 | 2,499,478 | -0.33(-2.26%) |
Aug 01, 2011 | 14.96 | 14.99 | 14.55 | 14.74 | 1,114,286 | -0.03(-0.21%) |
Jul 29, 2011 | 14.74 | 14.94 | 14.66 | 14.77 | 816,879 | -0.11(-0.74%) |
Jul 28, 2011 | 14.85 | 15.05 | 14.79 | 14.88 | 1,585,681 | +0.02(+0.11%) |
Jul 27, 2011 | 15.15 | 15.17 | 14.82 | 14.87 | 1,096,577 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.39 | 15.25 | 15.33 | 947,297 | +0.06(+0.40%) |
Jul 25, 2011 | 15.17 | 15.36 | 15.14 | 15.27 | 921,387 | -0.05(-0.34%) |
Jul 22, 2011 | 15.26 | 15.34 | 15.26 | 15.32 | 750,362 | +0.22(+1.43%) |
Jul 21, 2011 | 15.03 | 15.16 | 14.92 | 15.10 | 856,067 | +0.05(+0.34%) |
Jul 20, 2011 | 15.21 | 15.22 | 15.03 | 15.05 | 568,338 | -0.07(-0.45%) |
Jul 19, 2011 | 14.87 | 15.13 | 14.87 | 15.12 | 3,514,209 | +0.41(+2.76%) |
Jul 18, 2011 | 14.69 | 14.77 | 14.57 | 14.71 | 734,050 | -0.05(-0.35%) |
Jul 15, 2011 | 14.72 | 14.77 | 14.63 | 14.77 | 1,961,138 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.84 | 14.50 | 14.55 | 643,127 | -0.15(-1.03%) |
Jul 13, 2011 | 14.75 | 14.87 | 14.65 | 14.70 | 611,526 | +0.04(+0.31%) |
Jul 12, 2011 | 14.78 | 14.79 | 14.65 | 14.66 | 496,726 | -0.16(-1.08%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.78 | 14.82 | 1,353,919 | -0.27(-1.80%) |
Jul 08, 2011 | 15.01 | 15.09 | 14.93 | 15.09 | 846,033 | -0.07(-0.47%) |
Jul 07, 2011 | 15.08 | 15.21 | 15.06 | 15.16 | 1,350,369 | +0.20(+1.37%) |
Jul 06, 2011 | 14.88 | 14.98 | 14.83 | 14.96 | 328,482 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.90 | 14.81 | 14.88 | 240,015 | +0.04(+0.26%) |