Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.38 | 14.12 | 13.37 | 13.73 | 7,069,320 | +0.20(+1.46%) |
Sep 29, 2011 | 13.28 | 13.71 | 13.24 | 13.53 | 5,027,423 | +0.41(+3.13%) |
Sep 28, 2011 | 13.68 | 13.81 | 13.10 | 13.12 | 5,928,494 | -0.55(-4.05%) |
Sep 27, 2011 | 13.68 | 13.89 | 13.59 | 13.67 | 5,148,871 | +0.32(+2.37%) |
Sep 26, 2011 | 13.10 | 13.38 | 12.95 | 13.36 | 4,438,528 | +0.36(+2.74%) |
Sep 23, 2011 | 12.82 | 13.14 | 12.71 | 13.00 | 4,675,951 | +0.10(+0.80%) |
Sep 22, 2011 | 12.62 | 12.96 | 12.62 | 12.90 | 5,419,198 | -0.09(-0.67%) |
Sep 21, 2011 | 13.26 | 13.54 | 12.98 | 12.99 | 3,864,018 | -0.32(-2.44%) |
Sep 20, 2011 | 13.62 | 13.63 | 13.30 | 13.31 | 4,932,805 | -0.32(-2.38%) |
Sep 19, 2011 | 13.58 | 13.70 | 13.49 | 13.63 | 2,346,006 | -0.15(-1.09%) |
Sep 16, 2011 | 13.86 | 13.90 | 13.70 | 13.79 | 4,278,025 | -0.04(-0.29%) |
Sep 15, 2011 | 13.57 | 13.84 | 13.46 | 13.82 | 5,123,453 | +0.39(+2.88%) |
Sep 14, 2011 | 13.42 | 13.60 | 13.22 | 13.44 | 4,715,922 | +0.05(+0.35%) |
Sep 13, 2011 | 13.21 | 13.41 | 13.20 | 13.39 | 4,475,147 | +0.20(+1.50%) |
Sep 12, 2011 | 13.07 | 13.24 | 12.99 | 13.19 | 4,793,452 | -0.02(-0.18%) |
Sep 09, 2011 | 13.42 | 13.49 | 13.13 | 13.22 | 4,442,387 | -0.37(-2.74%) |
Sep 08, 2011 | 13.56 | 13.79 | 13.46 | 13.59 | 3,794,245 | +0.00(+0.00%) |
Sep 07, 2011 | 13.37 | 13.60 | 13.32 | 13.59 | 4,663,298 | +0.27(+2.02%) |
Sep 06, 2011 | 13.14 | 13.34 | 13.05 | 13.32 | 5,706,770 | -0.20(-1.46%) |
Sep 02, 2011 | 13.59 | 13.73 | 13.50 | 13.52 | 2,785,080 | -0.28(-2.01%) |
Sep 01, 2011 | 13.89 | 14.02 | 13.75 | 13.79 | 3,384,288 | -0.02(-0.17%) |
Aug 31, 2011 | 13.78 | 13.94 | 13.67 | 13.82 | 3,465,967 | +0.07(+0.52%) |
Aug 30, 2011 | 13.73 | 13.87 | 13.56 | 13.75 | 4,149,623 | -0.08(-0.57%) |
Aug 29, 2011 | 13.45 | 13.86 | 13.41 | 13.82 | 5,040,568 | +0.51(+3.85%) |
Aug 26, 2011 | 13.27 | 13.48 | 13.02 | 13.31 | 5,097,457 | -0.04(-0.30%) |
Aug 25, 2011 | 13.71 | 13.85 | 13.32 | 13.35 | 6,191,389 | -0.37(-2.70%) |
Aug 24, 2011 | 13.48 | 13.77 | 13.46 | 13.72 | 5,305,834 | +0.17(+1.28%) |
Aug 23, 2011 | 13.28 | 13.59 | 13.26 | 13.55 | 5,585,416 | +0.42(+3.19%) |
Aug 22, 2011 | 13.41 | 13.41 | 13.04 | 13.13 | 3,986,732 | +0.01(+0.06%) |
Aug 19, 2011 | 13.13 | 13.51 | 13.09 | 13.12 | 4,979,718 | -0.17(-1.25%) |
Aug 18, 2011 | 13.52 | 13.68 | 13.17 | 13.29 | 5,276,387 | -0.57(-4.10%) |
Aug 17, 2011 | 13.90 | 14.05 | 13.73 | 13.86 | 3,122,179 | +0.03(+0.23%) |
Aug 16, 2011 | 13.81 | 13.95 | 13.67 | 13.82 | 3,534,157 | -0.10(-0.74%) |
Aug 15, 2011 | 13.72 | 13.94 | 13.62 | 13.93 | 3,509,582 | +0.39(+2.86%) |
Aug 12, 2011 | 13.38 | 13.67 | 13.30 | 13.54 | 4,161,953 | +0.16(+1.18%) |
Aug 11, 2011 | 13.16 | 13.53 | 13.02 | 13.38 | 8,587,463 | +0.34(+2.60%) |
Aug 10, 2011 | 12.95 | 13.28 | 12.82 | 13.04 | 13,387,209 | -0.15(-1.14%) |
Aug 09, 2011 | 12.77 | 13.22 | 12.57 | 13.19 | 12,777,982 | +0.82(+6.63%) |
Aug 08, 2011 | 12.77 | 13.27 | 12.31 | 12.37 | 12,455,515 | -0.50(-3.86%) |
Aug 05, 2011 | 13.04 | 13.13 | 12.37 | 12.87 | 10,753,537 | +0.05(+0.37%) |
Aug 04, 2011 | 13.51 | 13.56 | 12.81 | 12.82 | 6,922,656 | -0.84(-6.12%) |
Aug 03, 2011 | 13.49 | 13.68 | 13.34 | 13.66 | 3,848,043 | +0.14(+1.05%) |
Aug 02, 2011 | 13.67 | 13.74 | 13.49 | 13.52 | 5,516,747 | -0.28(-2.06%) |
Aug 01, 2011 | 13.98 | 14.02 | 13.65 | 13.80 | 4,157,215 | -0.06(-0.40%) |
Jul 29, 2011 | 13.71 | 14.07 | 13.63 | 13.86 | 5,630,374 | +0.04(+0.29%) |
Jul 28, 2011 | 13.91 | 14.02 | 13.82 | 13.82 | 3,719,308 | -0.08(-0.57%) |
Jul 27, 2011 | 14.25 | 14.26 | 13.86 | 13.90 | 6,569,264 | -0.43(-2.98%) |
Jul 26, 2011 | 14.20 | 14.40 | 14.15 | 14.32 | 3,770,491 | +0.11(+0.78%) |
Jul 25, 2011 | 14.35 | 14.39 | 14.21 | 14.21 | 4,525,479 | -0.19(-1.32%) |
Jul 22, 2011 | 14.44 | 14.48 | 14.40 | 14.40 | 4,144,412 | -0.33(-2.25%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.42 | 14.73 | 4,124,643 | +0.29(+2.02%) |
Jul 20, 2011 | 14.54 | 14.54 | 14.36 | 14.44 | 2,846,299 | -0.06(-0.38%) |
Jul 19, 2011 | 14.43 | 14.53 | 14.32 | 14.50 | 4,123,458 | +0.17(+1.16%) |
Jul 18, 2011 | 14.50 | 14.53 | 14.21 | 14.33 | 4,481,923 | -0.21(-1.46%) |
Jul 15, 2011 | 14.57 | 14.61 | 14.41 | 14.54 | 3,792,626 | -0.02(-0.16%) |
Jul 14, 2011 | 14.72 | 14.86 | 14.53 | 14.57 | 3,027,844 | -0.09(-0.59%) |
Jul 13, 2011 | 14.74 | 14.78 | 14.61 | 14.65 | 3,548,883 | -0.05(-0.32%) |
Jul 12, 2011 | 14.47 | 14.82 | 14.47 | 14.70 | 3,514,231 | +0.17(+1.14%) |
Jul 11, 2011 | 14.62 | 14.68 | 14.44 | 14.53 | 4,866,403 | -0.18(-1.23%) |
Jul 08, 2011 | 14.94 | 14.98 | 14.65 | 14.72 | 7,837,006 | -0.30(-2.00%) |
Jul 07, 2011 | 15.28 | 15.33 | 15.02 | 15.02 | 7,157,708 | -0.17(-1.09%) |
Jul 06, 2011 | 15.19 | 15.36 | 15.06 | 15.18 | 4,551,057 | +0.00(+0.00%) |
Jul 05, 2011 | 15.43 | 15.45 | 15.13 | 15.18 | 5,800,427 | -0.23(-1.48%) |