Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.99 | 17.99 | 16.53 | 16.62 | 1,735,959 | -1.84(-9.96%) |
Sep 29, 2011 | 16.63 | 18.45 | 16.50 | 18.45 | 2,729,821 | +3.22(+21.12%) |
Sep 28, 2011 | 15.99 | 16.11 | 15.12 | 15.24 | 738,116 | -0.77(-4.78%) |
Sep 27, 2011 | 16.40 | 16.95 | 15.87 | 16.00 | 1,083,684 | +0.08(+0.51%) |
Sep 26, 2011 | 15.23 | 15.98 | 15.11 | 15.92 | 973,411 | +0.83(+5.53%) |
Sep 23, 2011 | 14.22 | 15.37 | 14.17 | 15.08 | 749,954 | +0.92(+6.52%) |
Sep 22, 2011 | 14.00 | 14.61 | 13.94 | 14.16 | 489,192 | -0.29(-2.01%) |
Sep 21, 2011 | 15.38 | 15.50 | 14.35 | 14.45 | 433,934 | -0.95(-6.19%) |
Sep 20, 2011 | 15.96 | 16.13 | 15.37 | 15.40 | 509,066 | -0.51(-3.18%) |
Sep 19, 2011 | 15.99 | 16.04 | 15.37 | 15.91 | 559,872 | -0.51(-3.13%) |
Sep 16, 2011 | 16.97 | 16.97 | 16.11 | 16.42 | 964,515 | -0.63(-3.67%) |
Sep 15, 2011 | 16.54 | 17.23 | 16.25 | 17.05 | 948,892 | +0.77(+4.76%) |
Sep 14, 2011 | 15.99 | 16.73 | 15.71 | 16.28 | 768,019 | +0.42(+2.68%) |
Sep 13, 2011 | 15.08 | 16.37 | 15.08 | 15.85 | 1,047,968 | +0.84(+5.61%) |
Sep 12, 2011 | 14.45 | 15.02 | 14.38 | 15.01 | 405,709 | +0.29(+1.97%) |
Sep 09, 2011 | 15.28 | 15.52 | 14.50 | 14.72 | 568,209 | -0.76(-4.91%) |
Sep 08, 2011 | 15.47 | 15.89 | 15.33 | 15.48 | 731,659 | -0.22(-1.42%) |
Sep 07, 2011 | 14.97 | 15.75 | 14.97 | 15.70 | 596,124 | +1.02(+6.95%) |
Sep 06, 2011 | 14.21 | 14.88 | 14.15 | 14.68 | 380,061 | -0.14(-0.96%) |
Sep 02, 2011 | 15.22 | 15.29 | 14.53 | 14.82 | 539,037 | -0.88(-5.60%) |
Sep 01, 2011 | 16.54 | 16.69 | 15.63 | 15.70 | 437,777 | -0.86(-5.17%) |
Aug 31, 2011 | 16.47 | 17.04 | 16.34 | 16.56 | 735,542 | +0.16(+1.00%) |
Aug 30, 2011 | 16.35 | 16.52 | 15.96 | 16.40 | 729,401 | -0.10(-0.59%) |
Aug 29, 2011 | 15.78 | 16.69 | 15.67 | 16.49 | 753,986 | +0.99(+6.39%) |
Aug 26, 2011 | 14.68 | 15.57 | 14.35 | 15.50 | 424,369 | +0.69(+4.63%) |
Aug 25, 2011 | 15.72 | 15.84 | 14.50 | 14.82 | 510,829 | -0.73(-4.70%) |
Aug 24, 2011 | 14.96 | 15.67 | 14.81 | 15.55 | 568,103 | +0.55(+3.68%) |
Aug 23, 2011 | 14.33 | 15.00 | 14.15 | 14.99 | 586,481 | +0.76(+5.34%) |
Aug 22, 2011 | 14.44 | 14.67 | 14.04 | 14.23 | 510,054 | +0.21(+1.49%) |
Aug 19, 2011 | 14.19 | 14.74 | 13.92 | 14.03 | 525,462 | -0.46(-3.19%) |
Aug 18, 2011 | 14.53 | 14.61 | 14.11 | 14.49 | 979,281 | -0.45(-2.99%) |
Aug 17, 2011 | 15.47 | 15.56 | 14.89 | 14.94 | 733,313 | -0.42(-2.72%) |
Aug 16, 2011 | 15.40 | 15.51 | 14.97 | 15.35 | 615,425 | -0.22(-1.39%) |
Aug 15, 2011 | 15.55 | 16.11 | 15.39 | 15.57 | 1,265,925 | +0.21(+1.36%) |
Aug 12, 2011 | 15.01 | 15.37 | 14.82 | 15.36 | 1,349,136 | +0.56(+3.77%) |
Aug 11, 2011 | 13.52 | 14.90 | 13.52 | 14.80 | 966,206 | +1.39(+10.39%) |
Aug 10, 2011 | 13.45 | 13.96 | 13.31 | 13.41 | 1,004,353 | -0.45(-3.23%) |
Aug 09, 2011 | 14.00 | 14.34 | 13.12 | 13.86 | 2,767,956 | +0.22(+1.64%) |
Aug 08, 2011 | 14.00 | 14.31 | 13.42 | 13.63 | 2,374,776 | -1.11(-7.53%) |
Aug 05, 2011 | 14.70 | 15.20 | 14.30 | 14.74 | 2,091,075 | +0.27(+1.85%) |
Aug 04, 2011 | 15.39 | 15.39 | 14.47 | 14.47 | 2,318,536 | -1.15(-7.39%) |
Aug 03, 2011 | 15.93 | 16.28 | 15.40 | 15.63 | 5,821,926 | -1.26(-7.45%) |
Aug 02, 2011 | 18.05 | 18.20 | 16.84 | 16.89 | 2,017,917 | -1.33(-7.32%) |
Aug 01, 2011 | 18.42 | 18.67 | 17.96 | 18.22 | 627,510 | -0.20(-1.09%) |
Jul 29, 2011 | 18.26 | 18.67 | 18.04 | 18.42 | 498,690 | -0.13(-0.72%) |
Jul 28, 2011 | 18.53 | 18.77 | 18.53 | 18.56 | 464,454 | +0.04(+0.24%) |
Jul 27, 2011 | 19.28 | 19.28 | 18.36 | 18.51 | 510,696 | -0.86(-4.46%) |
Jul 26, 2011 | 19.64 | 19.64 | 19.34 | 19.37 | 398,712 | -0.25(-1.29%) |
Jul 25, 2011 | 19.82 | 19.87 | 19.61 | 19.63 | 535,052 | -0.43(-2.15%) |
Jul 22, 2011 | 20.28 | 20.28 | 20.04 | 20.06 | 308,617 | +0.07(+0.37%) |
Jul 21, 2011 | 20.07 | 20.10 | 19.82 | 19.99 | 606,864 | +0.05(+0.26%) |
Jul 20, 2011 | 19.87 | 19.98 | 19.68 | 19.93 | 752,492 | +0.13(+0.64%) |
Jul 19, 2011 | 19.37 | 19.82 | 18.88 | 19.81 | 948,352 | +0.06(+0.30%) |
Jul 18, 2011 | 20.31 | 20.31 | 19.61 | 19.75 | 511,657 | -0.66(-3.25%) |
Jul 15, 2011 | 20.45 | 20.45 | 20.14 | 20.41 | 560,189 | +0.02(+0.11%) |
Jul 14, 2011 | 21.06 | 21.09 | 20.26 | 20.39 | 504,727 | -0.64(-3.05%) |
Jul 13, 2011 | 20.77 | 21.27 | 20.69 | 21.03 | 703,195 | +0.33(+1.58%) |
Jul 12, 2011 | 20.61 | 20.80 | 20.50 | 20.70 | 423,579 | -0.01(-0.07%) |
Jul 11, 2011 | 21.10 | 21.24 | 20.63 | 20.72 | 465,811 | -0.63(-2.97%) |
Jul 08, 2011 | 21.53 | 21.53 | 20.95 | 21.35 | 394,727 | -0.46(-2.12%) |
Jul 07, 2011 | 21.74 | 21.91 | 21.56 | 21.81 | 555,924 | +0.23(+1.07%) |
Jul 06, 2011 | 21.52 | 21.67 | 21.32 | 21.58 | 1,049,010 | +0.06(+0.28%) |
Jul 05, 2011 | 21.53 | 21.68 | 21.22 | 21.52 | 1,176,084 | -0.04(-0.21%) |