Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.50 | 15.88 | 14.98 | 14.98 | 514,077 | -0.86(-5.45%) |
Sep 29, 2011 | 15.80 | 15.98 | 15.14 | 15.84 | 456,537 | +0.49(+3.17%) |
Sep 28, 2011 | 16.56 | 16.76 | 15.31 | 15.36 | 441,616 | -1.17(-7.10%) |
Sep 27, 2011 | 15.93 | 17.03 | 15.75 | 16.53 | 1,408,193 | +1.05(+6.77%) |
Sep 26, 2011 | 15.32 | 15.67 | 14.82 | 15.48 | 1,163,959 | +0.74(+5.01%) |
Sep 23, 2011 | 13.49 | 15.20 | 13.14 | 14.74 | 1,073,300 | +1.27(+9.40%) |
Sep 22, 2011 | 14.82 | 14.85 | 13.11 | 13.48 | 2,491,813 | -0.06(-0.43%) |
Sep 21, 2011 | 14.38 | 14.47 | 13.48 | 13.54 | 812,265 | -0.83(-5.78%) |
Sep 20, 2011 | 14.93 | 15.14 | 14.30 | 14.37 | 544,216 | -0.53(-3.55%) |
Sep 19, 2011 | 14.91 | 15.16 | 14.43 | 14.89 | 373,345 | -0.37(-2.42%) |
Sep 16, 2011 | 15.33 | 15.41 | 15.02 | 15.26 | 712,196 | +0.08(+0.50%) |
Sep 15, 2011 | 15.30 | 15.39 | 14.89 | 15.19 | 460,208 | +0.08(+0.50%) |
Sep 14, 2011 | 14.91 | 15.36 | 14.23 | 15.11 | 533,167 | +0.28(+1.87%) |
Sep 13, 2011 | 14.62 | 15.11 | 14.43 | 14.84 | 599,631 | +0.29(+2.02%) |
Sep 12, 2011 | 14.43 | 14.82 | 14.12 | 14.54 | 521,691 | -0.21(-1.42%) |
Sep 09, 2011 | 15.31 | 15.31 | 14.42 | 14.75 | 562,040 | -0.72(-4.66%) |
Sep 08, 2011 | 16.02 | 16.22 | 15.35 | 15.47 | 299,353 | -0.67(-4.16%) |
Sep 07, 2011 | 15.63 | 16.27 | 15.54 | 16.14 | 397,987 | +0.71(+4.62%) |
Sep 06, 2011 | 14.78 | 15.47 | 14.74 | 15.43 | 473,233 | +0.06(+0.38%) |
Sep 02, 2011 | 15.71 | 15.82 | 15.10 | 15.37 | 533,133 | -0.77(-4.78%) |
Sep 01, 2011 | 16.71 | 17.14 | 15.93 | 16.14 | 600,968 | -0.52(-3.12%) |
Aug 31, 2011 | 16.84 | 17.02 | 16.38 | 16.66 | 492,799 | -0.05(-0.29%) |
Aug 30, 2011 | 16.54 | 16.81 | 16.13 | 16.71 | 362,652 | +0.03(+0.20%) |
Aug 29, 2011 | 15.94 | 16.70 | 15.84 | 16.68 | 588,532 | +0.96(+6.13%) |
Aug 26, 2011 | 15.01 | 15.80 | 14.81 | 15.72 | 367,212 | +0.55(+3.65%) |
Aug 25, 2011 | 15.74 | 16.05 | 15.04 | 15.16 | 470,457 | -0.42(-2.69%) |
Aug 24, 2011 | 14.97 | 15.62 | 14.70 | 15.58 | 458,678 | +0.59(+3.91%) |
Aug 23, 2011 | 14.20 | 15.00 | 14.08 | 14.99 | 353,700 | +0.87(+6.17%) |
Aug 22, 2011 | 14.50 | 14.65 | 13.96 | 14.12 | 525,985 | +0.02(+0.12%) |
Aug 19, 2011 | 13.95 | 14.74 | 13.85 | 14.11 | 385,358 | -0.17(-1.17%) |
Aug 18, 2011 | 15.07 | 15.07 | 14.06 | 14.27 | 686,248 | -1.35(-8.63%) |
Aug 17, 2011 | 16.03 | 16.33 | 15.46 | 15.62 | 291,548 | -0.27(-1.69%) |
Aug 16, 2011 | 16.03 | 16.23 | 15.52 | 15.89 | 610,330 | -0.34(-2.12%) |
Aug 15, 2011 | 16.23 | 16.48 | 15.88 | 16.23 | 766,608 | +0.21(+1.28%) |
Aug 12, 2011 | 16.57 | 17.06 | 15.67 | 16.03 | 823,724 | -0.35(-2.12%) |
Aug 11, 2011 | 15.16 | 16.62 | 14.89 | 16.38 | 604,642 | +1.28(+8.49%) |
Aug 10, 2011 | 15.65 | 16.02 | 15.03 | 15.10 | 670,377 | -1.11(-6.87%) |
Aug 09, 2011 | 16.08 | 16.67 | 14.96 | 16.21 | 1,129,829 | +0.38(+2.38%) |
Aug 08, 2011 | 16.99 | 17.58 | 15.81 | 15.83 | 1,019,832 | -1.78(-10.13%) |
Aug 05, 2011 | 17.80 | 18.07 | 16.96 | 17.62 | 563,989 | +0.14(+0.81%) |
Aug 04, 2011 | 18.28 | 18.57 | 17.42 | 17.47 | 655,527 | -1.13(-6.08%) |
Aug 03, 2011 | 18.42 | 18.76 | 17.83 | 18.61 | 527,462 | +0.16(+0.86%) |
Aug 02, 2011 | 19.20 | 19.67 | 18.43 | 18.45 | 462,644 | -0.98(-5.05%) |
Aug 01, 2011 | 19.46 | 19.74 | 18.96 | 19.43 | 596,263 | +0.15(+0.78%) |
Jul 29, 2011 | 19.27 | 19.54 | 18.96 | 19.28 | 424,577 | -0.31(-1.58%) |
Jul 28, 2011 | 20.27 | 20.50 | 19.54 | 19.59 | 314,060 | -0.62(-3.07%) |
Jul 27, 2011 | 20.61 | 20.70 | 20.17 | 20.21 | 409,702 | -0.54(-2.58%) |
Jul 26, 2011 | 21.57 | 21.60 | 20.63 | 20.74 | 295,117 | -0.77(-3.58%) |
Jul 25, 2011 | 21.81 | 22.53 | 21.45 | 21.51 | 374,827 | -0.54(-2.43%) |
Jul 22, 2011 | 22.07 | 22.52 | 21.81 | 22.05 | 188,000 | -0.15(-0.68%) |
Jul 21, 2011 | 21.91 | 22.39 | 21.87 | 22.20 | 420,105 | +0.34(+1.53%) |
Jul 20, 2011 | 21.76 | 21.92 | 21.39 | 21.86 | 259,415 | +0.12(+0.54%) |
Jul 19, 2011 | 21.62 | 21.82 | 21.31 | 21.75 | 409,929 | +0.18(+0.82%) |
Jul 18, 2011 | 21.86 | 21.86 | 21.30 | 21.57 | 493,340 | -0.33(-1.53%) |
Jul 15, 2011 | 22.21 | 22.32 | 21.53 | 21.91 | 840,444 | -0.25(-1.13%) |
Jul 14, 2011 | 23.00 | 23.02 | 22.00 | 22.16 | 387,422 | -0.80(-3.50%) |
Jul 13, 2011 | 23.17 | 23.57 | 22.88 | 22.96 | 331,994 | -0.02(-0.07%) |
Jul 12, 2011 | 23.04 | 23.36 | 22.96 | 22.98 | 259,084 | -0.12(-0.51%) |
Jul 11, 2011 | 23.41 | 23.59 | 22.94 | 23.10 | 417,937 | -0.79(-3.30%) |
Jul 08, 2011 | 23.49 | 23.93 | 23.03 | 23.88 | 383,827 | +0.00(+0.00%) |
Jul 07, 2011 | 24.08 | 24.24 | 23.82 | 23.88 | 534,809 | -0.13(-0.56%) |
Jul 06, 2011 | 23.18 | 24.08 | 22.85 | 24.02 | 1,124,625 | +0.85(+3.69%) |
Jul 05, 2011 | 23.07 | 23.23 | 23.00 | 23.16 | 488,980 | +0.07(+0.29%) |