Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.29 | 13.39 | 13.12 | 13.12 | 2,705,475 | -0.37(-2.73%) |
Sep 29, 2011 | 13.68 | 13.71 | 13.21 | 13.48 | 2,863,465 | +0.01(+0.11%) |
Sep 28, 2011 | 13.77 | 14.03 | 13.45 | 13.47 | 2,595,561 | -0.28(-2.05%) |
Sep 27, 2011 | 13.75 | 14.02 | 13.69 | 13.75 | 3,176,346 | +0.14(+1.00%) |
Sep 26, 2011 | 13.43 | 13.63 | 13.17 | 13.61 | 4,531,215 | +0.16(+1.23%) |
Sep 23, 2011 | 13.14 | 13.50 | 13.14 | 13.45 | 4,719,664 | +0.18(+1.39%) |
Sep 22, 2011 | 13.49 | 13.61 | 13.20 | 13.27 | 4,580,245 | -0.66(-4.77%) |
Sep 21, 2011 | 14.28 | 14.43 | 13.93 | 13.93 | 2,617,454 | -0.37(-2.58%) |
Sep 20, 2011 | 14.26 | 14.59 | 14.23 | 14.30 | 2,305,637 | +0.04(+0.27%) |
Sep 19, 2011 | 14.16 | 14.36 | 14.09 | 14.26 | 2,633,630 | -0.26(-1.80%) |
Sep 16, 2011 | 14.61 | 14.73 | 14.40 | 14.52 | 2,339,371 | -0.04(-0.30%) |
Sep 15, 2011 | 14.41 | 14.62 | 14.32 | 14.57 | 2,702,382 | +0.35(+2.46%) |
Sep 14, 2011 | 13.98 | 14.35 | 13.80 | 14.22 | 2,346,183 | +0.25(+1.77%) |
Sep 13, 2011 | 13.80 | 14.06 | 13.74 | 13.97 | 1,990,070 | +0.18(+1.30%) |
Sep 12, 2011 | 13.62 | 13.79 | 13.56 | 13.79 | 2,296,294 | +0.04(+0.28%) |
Sep 09, 2011 | 14.04 | 14.10 | 13.73 | 13.75 | 3,218,483 | -0.46(-3.24%) |
Sep 08, 2011 | 14.29 | 14.45 | 14.20 | 14.21 | 2,604,235 | -0.20(-1.38%) |
Sep 07, 2011 | 14.17 | 14.41 | 14.10 | 14.41 | 2,756,481 | +0.39(+2.80%) |
Sep 06, 2011 | 14.09 | 14.10 | 13.63 | 14.02 | 3,920,383 | -0.48(-3.31%) |
Sep 02, 2011 | 14.72 | 14.79 | 14.50 | 14.50 | 2,607,069 | -0.40(-2.67%) |
Sep 01, 2011 | 15.03 | 15.15 | 14.89 | 14.90 | 3,211,904 | -0.11(-0.74%) |
Aug 31, 2011 | 14.88 | 15.14 | 14.82 | 15.01 | 2,468,230 | +0.22(+1.48%) |
Aug 30, 2011 | 14.89 | 14.90 | 14.60 | 14.79 | 2,025,693 | -0.15(-1.01%) |
Aug 29, 2011 | 14.83 | 14.94 | 14.74 | 14.94 | 1,884,216 | +0.32(+2.22%) |
Aug 26, 2011 | 14.32 | 14.67 | 14.09 | 14.61 | 3,186,656 | +0.17(+1.18%) |
Aug 25, 2011 | 14.87 | 14.88 | 14.41 | 14.44 | 2,587,994 | -0.32(-2.20%) |
Aug 24, 2011 | 14.85 | 14.87 | 14.64 | 14.77 | 2,135,400 | -0.07(-0.49%) |
Aug 23, 2011 | 14.39 | 14.84 | 14.27 | 14.84 | 3,403,447 | +0.52(+3.66%) |
Aug 22, 2011 | 14.66 | 14.66 | 14.30 | 14.32 | 2,825,493 | -0.02(-0.14%) |
Aug 19, 2011 | 14.47 | 14.85 | 14.34 | 14.34 | 4,103,139 | -0.39(-2.67%) |
Aug 18, 2011 | 14.82 | 14.95 | 14.50 | 14.73 | 3,406,651 | -0.51(-3.34%) |
Aug 17, 2011 | 15.34 | 15.56 | 15.21 | 15.24 | 1,846,848 | -0.01(-0.10%) |
Aug 16, 2011 | 15.37 | 15.39 | 15.18 | 15.25 | 2,376,245 | -0.22(-1.44%) |
Aug 15, 2011 | 15.28 | 15.48 | 15.24 | 15.48 | 2,334,066 | +0.33(+2.16%) |
Aug 12, 2011 | 15.33 | 15.36 | 14.98 | 15.15 | 3,045,845 | -0.02(-0.13%) |
Aug 11, 2011 | 14.57 | 15.25 | 14.47 | 15.17 | 4,753,219 | +0.76(+5.27%) |
Aug 10, 2011 | 14.57 | 14.84 | 14.38 | 14.41 | 5,149,944 | -0.43(-2.91%) |
Aug 09, 2011 | 14.61 | 14.85 | 13.89 | 14.84 | 7,083,475 | +0.67(+4.75%) |
Aug 08, 2011 | 14.61 | 14.76 | 14.17 | 14.17 | 5,277,879 | -0.90(-5.99%) |
Aug 05, 2011 | 15.28 | 15.35 | 14.71 | 15.07 | 4,549,279 | -0.01(-0.06%) |
Aug 04, 2011 | 15.67 | 15.68 | 15.06 | 15.08 | 4,363,828 | -0.75(-4.73%) |
Aug 03, 2011 | 16.02 | 16.03 | 15.54 | 15.83 | 2,932,684 | -0.17(-1.08%) |
Aug 02, 2011 | 16.40 | 16.50 | 16.00 | 16.01 | 3,048,451 | -0.44(-2.66%) |
Aug 01, 2011 | 16.68 | 16.72 | 16.33 | 16.44 | 1,844,004 | -0.10(-0.58%) |
Jul 29, 2011 | 16.61 | 16.65 | 16.39 | 16.54 | 2,625,661 | -0.17(-1.03%) |
Jul 28, 2011 | 16.63 | 16.86 | 16.57 | 16.71 | 2,452,943 | +0.55(+3.42%) |
Jul 27, 2011 | 16.44 | 16.54 | 16.16 | 16.16 | 3,232,139 | -0.41(-2.46%) |
Jul 26, 2011 | 16.80 | 16.81 | 16.55 | 16.57 | 2,198,709 | -0.27(-1.60%) |
Jul 25, 2011 | 16.93 | 17.01 | 16.75 | 16.84 | 2,336,227 | -0.22(-1.30%) |
Jul 22, 2011 | 17.03 | 17.08 | 16.95 | 17.06 | 3,486,519 | -0.55(-3.11%) |
Jul 21, 2011 | 17.46 | 17.62 | 17.34 | 17.61 | 2,115,916 | +0.23(+1.30%) |
Jul 20, 2011 | 17.48 | 17.48 | 17.33 | 17.38 | 2,265,325 | +0.01(+0.06%) |
Jul 19, 2011 | 17.19 | 17.37 | 17.12 | 17.37 | 1,542,333 | +0.38(+2.23%) |
Jul 18, 2011 | 17.11 | 17.15 | 16.92 | 16.99 | 2,012,029 | -0.24(-1.39%) |
Jul 15, 2011 | 17.45 | 17.46 | 17.09 | 17.23 | 1,587,467 | -0.11(-0.64%) |
Jul 14, 2011 | 17.62 | 17.72 | 17.32 | 17.34 | 1,062,241 | -0.24(-1.37%) |
Jul 13, 2011 | 17.55 | 17.73 | 17.51 | 17.58 | 1,055,115 | +0.08(+0.47%) |
Jul 12, 2011 | 17.43 | 17.62 | 17.41 | 17.50 | 1,909,741 | -0.00(-0.03%) |
Jul 11, 2011 | 17.56 | 17.68 | 17.41 | 17.50 | 2,003,732 | -0.28(-1.57%) |
Jul 08, 2011 | 17.76 | 17.83 | 17.70 | 17.78 | 1,684,914 | -0.05(-0.30%) |
Jul 07, 2011 | 17.95 | 18.01 | 17.81 | 17.84 | 2,009,017 | +0.00(+0.03%) |
Jul 06, 2011 | 17.98 | 18.00 | 17.80 | 17.83 | 1,531,904 | -0.12(-0.67%) |
Jul 05, 2011 | 18.08 | 18.14 | 17.94 | 17.95 | 1,130,020 | -0.20(-1.11%) |