Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.84 | 14.93 | 14.73 | 14.75 | 8,535,205 | -0.16(-1.07%) |
Sep 29, 2011 | 14.94 | 15.06 | 14.82 | 14.91 | 9,668,563 | +0.08(+0.56%) |
Sep 28, 2011 | 14.95 | 15.09 | 14.81 | 14.83 | 6,767,001 | -0.10(-0.66%) |
Sep 27, 2011 | 15.11 | 15.15 | 14.88 | 14.93 | 7,798,603 | +0.03(+0.21%) |
Sep 26, 2011 | 14.82 | 14.92 | 14.73 | 14.90 | 16,494,744 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.64 | 14.73 | 8,526,418 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.78 | 14.50 | 14.72 | 12,160,638 | -0.26(-1.73%) |
Sep 21, 2011 | 15.10 | 15.24 | 14.96 | 14.98 | 8,920,491 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.13 | 8,392,931 | +0.31(+2.06%) |
Sep 19, 2011 | 14.71 | 14.87 | 14.68 | 14.82 | 4,810,013 | -0.06(-0.42%) |
Sep 16, 2011 | 14.75 | 14.99 | 14.73 | 14.89 | 10,251,558 | +0.18(+1.19%) |
Sep 15, 2011 | 14.67 | 14.77 | 14.58 | 14.71 | 6,907,124 | +0.14(+0.96%) |
Sep 14, 2011 | 14.46 | 14.69 | 14.35 | 14.57 | 7,941,056 | +0.11(+0.75%) |
Sep 13, 2011 | 14.46 | 14.53 | 14.36 | 14.46 | 7,716,716 | +0.00(+0.00%) |
Sep 12, 2011 | 14.29 | 14.48 | 14.24 | 14.46 | 6,508,585 | +0.02(+0.11%) |
Sep 09, 2011 | 14.48 | 14.54 | 14.31 | 14.45 | 9,830,937 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.76 | 14.55 | 14.64 | 6,088,254 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.63 | 9,594,693 | +0.00(+0.00%) |
Sep 06, 2011 | 14.33 | 14.64 | 14.17 | 14.63 | 13,072,015 | +0.06(+0.42%) |
Sep 02, 2011 | 14.56 | 14.63 | 14.50 | 14.57 | 7,105,147 | -0.09(-0.63%) |
Sep 01, 2011 | 14.78 | 14.83 | 14.65 | 14.66 | 6,639,803 | -0.08(-0.55%) |
Aug 31, 2011 | 14.59 | 14.77 | 14.54 | 14.75 | 8,947,483 | +0.23(+1.62%) |
Aug 30, 2011 | 14.47 | 14.55 | 14.36 | 14.51 | 6,362,787 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.54 | 14.30 | 14.54 | 14,590,913 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.19 | 21,576,568 | -0.01(-0.07%) |
Aug 25, 2011 | 14.36 | 14.41 | 14.11 | 14.20 | 22,093,402 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.36 | 14.02 | 14.34 | 9,246,199 | +0.25(+1.74%) |
Aug 23, 2011 | 13.94 | 14.11 | 13.80 | 14.10 | 12,268,365 | +0.22(+1.62%) |
Aug 22, 2011 | 14.08 | 14.15 | 13.77 | 13.87 | 10,438,383 | -0.07(-0.48%) |
Aug 19, 2011 | 13.90 | 14.05 | 13.84 | 13.94 | 15,768,193 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.98 | 13.65 | 13.93 | 18,472,610 | -0.05(-0.37%) |
Aug 17, 2011 | 13.88 | 14.07 | 13.87 | 13.99 | 11,574,000 | +0.21(+1.56%) |
Aug 16, 2011 | 13.66 | 13.85 | 13.58 | 13.77 | 13,921,282 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.67 | 13.34 | 13.61 | 12,337,345 | +0.33(+2.50%) |
Aug 12, 2011 | 13.44 | 13.50 | 13.18 | 13.28 | 11,669,750 | -0.11(-0.80%) |
Aug 11, 2011 | 13.05 | 13.52 | 13.05 | 13.38 | 25,991,506 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.47 | 13.05 | 13.08 | 15,634,805 | -0.39(-2.92%) |
Aug 09, 2011 | 13.35 | 13.48 | 12.77 | 13.47 | 25,736,080 | +0.54(+4.18%) |
Aug 08, 2011 | 13.35 | 13.52 | 12.87 | 12.93 | 17,486,102 | -0.63(-4.63%) |
Aug 05, 2011 | 13.67 | 13.81 | 13.48 | 13.56 | 21,941,546 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.03 | 13.55 | 13.55 | 14,378,706 | -0.54(-3.84%) |
Aug 03, 2011 | 14.08 | 14.11 | 13.91 | 14.09 | 8,825,277 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.04 | 14.04 | 7,407,938 | -0.27(-1.86%) |
Aug 01, 2011 | 14.37 | 14.37 | 14.17 | 14.31 | 6,297,722 | +0.06(+0.43%) |
Jul 29, 2011 | 14.44 | 14.47 | 14.23 | 14.25 | 8,308,754 | -0.28(-1.93%) |
Jul 28, 2011 | 14.54 | 14.67 | 14.50 | 14.53 | 6,807,110 | -0.09(-0.63%) |
Jul 27, 2011 | 14.49 | 14.65 | 14.48 | 14.62 | 10,818,787 | +0.07(+0.46%) |
Jul 26, 2011 | 14.53 | 14.58 | 14.47 | 14.55 | 8,651,470 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.54 | 14.29 | 14.50 | 8,331,373 | +0.19(+1.36%) |
Jul 22, 2011 | 14.31 | 14.35 | 14.26 | 14.30 | 5,345,725 | -0.01(-0.07%) |
Jul 21, 2011 | 14.19 | 14.38 | 14.17 | 14.31 | 6,643,661 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.20 | 14.02 | 14.13 | 6,004,868 | +0.05(+0.36%) |
Jul 19, 2011 | 14.08 | 14.12 | 13.95 | 14.08 | 7,579,930 | +0.02(+0.11%) |
Jul 18, 2011 | 14.17 | 14.17 | 14.01 | 14.06 | 4,582,844 | -0.12(-0.86%) |
Jul 15, 2011 | 14.15 | 14.20 | 14.07 | 14.18 | 7,313,439 | +0.05(+0.36%) |
Jul 14, 2011 | 14.23 | 14.29 | 14.12 | 14.13 | 7,363,273 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.35 | 14.18 | 14.23 | 5,627,627 | -0.05(-0.32%) |
Jul 12, 2011 | 14.18 | 14.32 | 14.16 | 14.28 | 7,631,184 | +0.09(+0.65%) |
Jul 11, 2011 | 14.18 | 14.21 | 14.12 | 14.18 | 5,797,598 | -0.12(-0.86%) |
Jul 08, 2011 | 14.27 | 14.32 | 14.19 | 14.31 | 5,281,242 | -0.04(-0.25%) |
Jul 07, 2011 | 14.39 | 14.39 | 14.25 | 14.34 | 6,865,667 | +0.07(+0.50%) |
Jul 06, 2011 | 14.24 | 14.39 | 14.19 | 14.27 | 7,537,421 | +0.04(+0.25%) |
Jul 05, 2011 | 14.28 | 14.28 | 14.18 | 14.24 | 6,974,349 | -0.07(-0.50%) |