Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.41 | 15.72 | 14.73 | 14.74 | 2,249,954 | -1.02(-6.47%) |
Sep 29, 2011 | 15.80 | 15.99 | 15.26 | 15.76 | 2,442,721 | +0.37(+2.40%) |
Sep 28, 2011 | 16.03 | 16.11 | 15.30 | 15.39 | 1,962,656 | -0.62(-3.87%) |
Sep 27, 2011 | 15.86 | 16.32 | 15.85 | 16.01 | 2,203,865 | +0.48(+3.09%) |
Sep 26, 2011 | 15.76 | 15.90 | 15.02 | 15.53 | 2,309,877 | -0.08(-0.51%) |
Sep 23, 2011 | 15.25 | 15.74 | 15.23 | 15.61 | 1,893,720 | +0.25(+1.63%) |
Sep 22, 2011 | 15.40 | 15.79 | 15.05 | 15.36 | 3,096,461 | -0.60(-3.76%) |
Sep 21, 2011 | 15.74 | 16.60 | 15.61 | 15.96 | 3,048,813 | +0.26(+1.66%) |
Sep 20, 2011 | 15.78 | 16.21 | 15.62 | 15.70 | 2,156,987 | -0.03(-0.19%) |
Sep 19, 2011 | 15.36 | 15.99 | 15.25 | 15.73 | 2,116,487 | +0.00(+0.00%) |
Sep 16, 2011 | 15.86 | 15.88 | 15.54 | 15.73 | 2,403,734 | -0.12(-0.76%) |
Sep 15, 2011 | 15.58 | 15.88 | 15.21 | 15.85 | 2,117,727 | +0.38(+2.46%) |
Sep 14, 2011 | 14.90 | 15.69 | 14.86 | 15.47 | 2,792,835 | +0.82(+5.60%) |
Sep 13, 2011 | 14.55 | 14.69 | 14.27 | 14.65 | 2,326,127 | +0.22(+1.52%) |
Sep 12, 2011 | 13.90 | 14.65 | 13.88 | 14.43 | 1,710,314 | +0.26(+1.83%) |
Sep 09, 2011 | 14.30 | 14.59 | 14.02 | 14.17 | 1,917,033 | -0.24(-1.67%) |
Sep 08, 2011 | 14.69 | 15.04 | 14.22 | 14.41 | 1,917,615 | -0.43(-2.90%) |
Sep 07, 2011 | 14.54 | 14.86 | 14.46 | 14.84 | 1,993,928 | +0.67(+4.73%) |
Sep 06, 2011 | 13.73 | 14.19 | 13.65 | 14.17 | 1,647,708 | -0.03(-0.21%) |
Sep 02, 2011 | 14.18 | 14.55 | 14.08 | 14.20 | 1,319,207 | -0.42(-2.87%) |
Sep 01, 2011 | 15.25 | 15.38 | 14.59 | 14.62 | 2,130,716 | -0.56(-3.69%) |
Aug 31, 2011 | 15.42 | 15.61 | 14.99 | 15.18 | 1,980,560 | -0.12(-0.78%) |
Aug 30, 2011 | 15.08 | 15.41 | 14.95 | 15.30 | 1,705,700 | +0.02(+0.13%) |
Aug 29, 2011 | 14.68 | 15.29 | 14.67 | 15.28 | 1,885,559 | +0.83(+5.74%) |
Aug 26, 2011 | 13.87 | 14.49 | 13.60 | 14.45 | 2,083,629 | +0.50(+3.58%) |
Aug 25, 2011 | 14.13 | 14.65 | 13.91 | 13.95 | 2,897,250 | -0.28(-1.97%) |
Aug 24, 2011 | 14.07 | 14.41 | 13.72 | 14.23 | 1,674,806 | +0.13(+0.92%) |
Aug 23, 2011 | 13.19 | 14.10 | 13.14 | 14.10 | 2,545,559 | +0.99(+7.55%) |
Aug 22, 2011 | 13.56 | 13.59 | 12.96 | 13.11 | 1,999,848 | +0.02(+0.15%) |
Aug 19, 2011 | 12.90 | 13.65 | 12.88 | 13.09 | 2,096,096 | -0.11(-0.83%) |
Aug 18, 2011 | 13.73 | 13.76 | 13.02 | 13.20 | 2,804,624 | -1.25(-8.65%) |
Aug 17, 2011 | 14.54 | 14.95 | 14.28 | 14.45 | 1,347,976 | -0.01(-0.07%) |
Aug 16, 2011 | 14.84 | 15.00 | 14.29 | 14.46 | 2,012,915 | -0.64(-4.24%) |
Aug 15, 2011 | 14.40 | 15.10 | 14.38 | 15.10 | 2,491,344 | +0.94(+6.64%) |
Aug 12, 2011 | 14.25 | 14.54 | 13.77 | 14.16 | 2,216,863 | +0.16(+1.14%) |
Aug 11, 2011 | 13.27 | 14.19 | 13.22 | 14.00 | 3,501,426 | +0.91(+6.95%) |
Aug 10, 2011 | 13.40 | 13.72 | 13.06 | 13.09 | 3,382,633 | -0.53(-3.89%) |
Aug 09, 2011 | 13.47 | 13.63 | 12.52 | 13.62 | 5,469,476 | +0.86(+6.74%) |
Aug 08, 2011 | 12.55 | 13.40 | 12.54 | 12.76 | 4,550,906 | -1.14(-8.20%) |
Aug 05, 2011 | 14.58 | 14.83 | 13.37 | 13.90 | 4,406,397 | -0.43(-3.00%) |
Aug 04, 2011 | 14.99 | 15.10 | 14.32 | 14.33 | 3,398,236 | -0.97(-6.34%) |
Aug 03, 2011 | 14.93 | 15.40 | 14.56 | 15.30 | 2,753,468 | +0.44(+2.96%) |
Aug 02, 2011 | 15.10 | 15.52 | 14.86 | 14.86 | 2,155,598 | -0.36(-2.37%) |
Aug 01, 2011 | 15.77 | 15.80 | 14.96 | 15.22 | 2,165,772 | +0.04(+0.26%) |
Jul 29, 2011 | 15.06 | 15.40 | 14.78 | 15.18 | 2,207,911 | -0.13(-0.85%) |
Jul 28, 2011 | 15.49 | 15.68 | 15.11 | 15.31 | 2,492,762 | -0.18(-1.16%) |
Jul 27, 2011 | 15.78 | 15.84 | 14.93 | 15.49 | 4,650,322 | -0.39(-2.46%) |
Jul 26, 2011 | 15.88 | 16.20 | 15.85 | 15.88 | 2,159,450 | -0.01(-0.06%) |
Jul 25, 2011 | 16.07 | 16.21 | 15.71 | 15.89 | 2,645,797 | -0.34(-2.09%) |
Jul 22, 2011 | 16.26 | 16.38 | 15.68 | 16.23 | 2,833,908 | +0.31(+1.95%) |
Jul 21, 2011 | 17.05 | 17.05 | 15.58 | 15.92 | 8,025,978 | -1.98(-11.06%) |
Jul 20, 2011 | 18.51 | 18.51 | 17.65 | 17.90 | 5,965,128 | +0.76(+4.43%) |
Jul 19, 2011 | 16.39 | 17.17 | 16.34 | 17.14 | 3,171,717 | +0.94(+5.80%) |
Jul 18, 2011 | 16.35 | 16.69 | 16.09 | 16.20 | 2,279,016 | -0.28(-1.70%) |
Jul 15, 2011 | 16.21 | 16.48 | 16.02 | 16.48 | 2,043,372 | +0.47(+2.94%) |
Jul 14, 2011 | 16.37 | 16.65 | 15.88 | 16.01 | 2,225,444 | -0.29(-1.78%) |
Jul 13, 2011 | 15.77 | 16.86 | 15.74 | 16.30 | 2,848,608 | +0.76(+4.89%) |
Jul 12, 2011 | 16.06 | 16.06 | 15.25 | 15.54 | 2,621,734 | -0.58(-3.60%) |
Jul 11, 2011 | 15.85 | 16.40 | 15.84 | 16.12 | 2,329,208 | +0.03(+0.19%) |
Jul 08, 2011 | 16.05 | 16.20 | 15.62 | 16.09 | 3,174,704 | -0.60(-3.59%) |
Jul 07, 2011 | 16.47 | 16.77 | 16.38 | 16.69 | 2,081,536 | +0.41(+2.52%) |
Jul 06, 2011 | 16.46 | 16.54 | 16.04 | 16.28 | 2,186,195 | -0.27(-1.63%) |
Jul 05, 2011 | 17.10 | 17.17 | 16.41 | 16.55 | 2,887,993 | -0.35(-2.07%) |