Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.59 | 14.64 | 14.55 | 14.58 | 1,456,904 | -0.08(-0.54%) |
Sep 29, 2011 | 14.79 | 14.80 | 14.58 | 14.66 | 1,092,780 | -0.01(-0.07%) |
Sep 28, 2011 | 14.74 | 14.75 | 14.53 | 14.67 | 1,892,451 | -0.03(-0.18%) |
Sep 27, 2011 | 14.53 | 14.77 | 14.52 | 14.69 | 3,050,277 | +0.27(+1.88%) |
Sep 26, 2011 | 14.52 | 14.56 | 14.33 | 14.42 | 1,810,301 | -0.09(-0.62%) |
Sep 23, 2011 | 14.45 | 14.53 | 14.33 | 14.51 | 2,947,045 | +0.16(+1.15%) |
Sep 22, 2011 | 14.60 | 14.60 | 14.23 | 14.35 | 7,931,237 | -1.09(-7.05%) |
Sep 21, 2011 | 15.40 | 15.71 | 15.36 | 15.44 | 2,085,219 | -0.03(-0.21%) |
Sep 20, 2011 | 15.28 | 15.57 | 15.16 | 15.47 | 1,191,633 | +0.19(+1.25%) |
Sep 19, 2011 | 14.87 | 15.33 | 14.83 | 15.28 | 1,190,310 | +0.30(+2.02%) |
Sep 16, 2011 | 15.13 | 15.17 | 14.83 | 14.97 | 1,716,457 | -0.08(-0.53%) |
Sep 15, 2011 | 15.11 | 15.19 | 14.97 | 15.05 | 908,894 | +0.01(+0.04%) |
Sep 14, 2011 | 15.04 | 15.18 | 14.81 | 15.05 | 926,506 | +0.02(+0.11%) |
Sep 13, 2011 | 14.95 | 15.05 | 14.77 | 15.03 | 523,242 | +0.17(+1.14%) |
Sep 12, 2011 | 14.83 | 14.98 | 14.58 | 14.86 | 1,112,792 | -0.16(-1.06%) |
Sep 09, 2011 | 15.00 | 15.20 | 14.93 | 15.02 | 897,189 | -0.07(-0.49%) |
Sep 08, 2011 | 14.99 | 15.21 | 14.90 | 15.10 | 681,265 | +0.05(+0.32%) |
Sep 07, 2011 | 15.02 | 15.07 | 14.89 | 15.05 | 554,440 | +0.21(+1.39%) |
Sep 06, 2011 | 14.80 | 14.91 | 14.64 | 14.84 | 710,966 | -0.12(-0.78%) |
Sep 02, 2011 | 14.97 | 15.06 | 14.85 | 14.96 | 711,332 | -0.18(-1.19%) |
Sep 01, 2011 | 15.33 | 15.36 | 15.12 | 15.14 | 1,075,684 | +0.02(+0.11%) |
Aug 31, 2011 | 14.94 | 15.24 | 14.92 | 15.12 | 1,255,109 | +0.20(+1.35%) |
Aug 30, 2011 | 14.76 | 15.01 | 14.64 | 14.92 | 1,098,132 | +0.18(+1.19%) |
Aug 29, 2011 | 14.57 | 14.80 | 14.57 | 14.75 | 724,341 | +0.33(+2.28%) |
Aug 26, 2011 | 14.35 | 14.56 | 14.19 | 14.42 | 794,922 | +0.03(+0.22%) |
Aug 25, 2011 | 14.54 | 14.72 | 14.32 | 14.38 | 666,207 | -0.12(-0.84%) |
Aug 24, 2011 | 14.34 | 14.62 | 14.24 | 14.51 | 780,693 | +0.08(+0.59%) |
Aug 23, 2011 | 14.06 | 14.42 | 13.91 | 14.42 | 1,176,752 | +0.48(+3.46%) |
Aug 22, 2011 | 14.68 | 14.74 | 13.91 | 13.94 | 1,129,196 | -0.38(-2.63%) |
Aug 19, 2011 | 14.26 | 14.54 | 14.14 | 14.32 | 1,107,849 | -0.12(-0.81%) |
Aug 18, 2011 | 14.93 | 14.94 | 14.22 | 14.43 | 1,707,162 | -0.74(-4.89%) |
Aug 17, 2011 | 15.25 | 15.44 | 15.10 | 15.18 | 879,754 | -0.04(-0.28%) |
Aug 16, 2011 | 15.22 | 15.29 | 14.94 | 15.22 | 1,311,510 | -0.17(-1.10%) |
Aug 15, 2011 | 15.03 | 15.44 | 15.03 | 15.39 | 922,554 | +0.37(+2.47%) |
Aug 12, 2011 | 15.45 | 15.62 | 14.94 | 15.02 | 1,130,411 | -0.16(-1.08%) |
Aug 11, 2011 | 15.09 | 15.39 | 15.00 | 15.18 | 1,723,577 | +0.11(+0.70%) |
Aug 10, 2011 | 14.53 | 15.56 | 14.38 | 15.07 | 2,441,164 | +0.42(+2.86%) |
Aug 09, 2011 | 14.03 | 14.85 | 13.63 | 14.66 | 2,357,363 | +1.24(+9.26%) |
Aug 08, 2011 | 14.03 | 14.26 | 13.28 | 13.41 | 2,888,413 | -1.23(-8.41%) |
Aug 05, 2011 | 14.86 | 14.98 | 13.65 | 14.64 | 3,041,255 | -0.22(-1.46%) |
Aug 04, 2011 | 15.47 | 15.48 | 14.68 | 14.86 | 2,875,025 | -0.62(-3.98%) |
Aug 03, 2011 | 15.59 | 15.68 | 15.18 | 15.48 | 1,272,721 | -0.09(-0.57%) |
Aug 02, 2011 | 15.55 | 15.66 | 15.50 | 15.57 | 1,612,546 | +0.01(+0.07%) |
Aug 01, 2011 | 15.60 | 15.69 | 15.55 | 15.56 | 2,195,674 | +0.18(+1.19%) |
Jul 29, 2011 | 14.94 | 15.46 | 14.91 | 15.37 | 971,892 | +0.27(+1.79%) |
Jul 28, 2011 | 14.96 | 15.33 | 14.91 | 15.10 | 864,603 | +0.04(+0.28%) |
Jul 27, 2011 | 15.12 | 15.20 | 14.95 | 15.06 | 1,325,009 | -0.13(-0.82%) |
Jul 26, 2011 | 15.35 | 15.50 | 15.17 | 15.19 | 715,043 | -0.20(-1.29%) |
Jul 25, 2011 | 15.43 | 15.52 | 15.32 | 15.38 | 787,697 | -0.16(-1.01%) |
Jul 22, 2011 | 15.51 | 15.55 | 15.49 | 15.54 | 621,446 | +0.07(+0.44%) |
Jul 21, 2011 | 15.61 | 15.67 | 15.41 | 15.47 | 753,818 | -0.09(-0.60%) |
Jul 20, 2011 | 15.58 | 15.66 | 15.45 | 15.57 | 1,111,667 | +0.02(+0.13%) |
Jul 19, 2011 | 15.44 | 15.56 | 15.39 | 15.55 | 663,501 | +0.15(+0.95%) |
Jul 18, 2011 | 15.49 | 15.59 | 15.32 | 15.40 | 509,508 | -0.08(-0.54%) |
Jul 15, 2011 | 15.43 | 15.56 | 15.38 | 15.48 | 840,595 | +0.08(+0.51%) |
Jul 14, 2011 | 15.38 | 15.54 | 15.33 | 15.41 | 650,902 | +0.03(+0.17%) |
Jul 13, 2011 | 15.38 | 15.58 | 15.35 | 15.38 | 663,501 | -0.01(-0.03%) |
Jul 12, 2011 | 15.33 | 15.43 | 15.30 | 15.38 | 694,924 | -0.01(-0.03%) |
Jul 11, 2011 | 15.58 | 15.58 | 15.37 | 15.39 | 762,123 | -0.24(-1.57%) |
Jul 08, 2011 | 15.59 | 15.71 | 15.57 | 15.63 | 790,072 | -0.05(-0.30%) |
Jul 07, 2011 | 15.68 | 15.74 | 15.63 | 15.68 | 736,932 | +0.05(+0.33%) |
Jul 06, 2011 | 15.64 | 15.71 | 15.57 | 15.63 | 999,314 | -0.06(-0.40%) |
Jul 05, 2011 | 15.67 | 15.76 | 15.66 | 15.69 | 861,213 | -0.02(-0.10%) |