Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.32 | 14.64 | 14.29 | 14.30 | 578,836 | -0.20(-1.41%) |
Sep 29, 2011 | 14.42 | 14.64 | 14.23 | 14.50 | 411,996 | +0.35(+2.46%) |
Sep 28, 2011 | 14.52 | 14.59 | 14.12 | 14.15 | 621,091 | -0.35(-2.40%) |
Sep 27, 2011 | 14.55 | 14.70 | 14.42 | 14.50 | 543,921 | +0.20(+1.43%) |
Sep 26, 2011 | 14.14 | 14.31 | 14.01 | 14.30 | 627,828 | +0.31(+2.18%) |
Sep 23, 2011 | 13.81 | 14.02 | 13.79 | 13.99 | 434,569 | +0.18(+1.30%) |
Sep 22, 2011 | 13.94 | 14.11 | 13.67 | 13.81 | 818,454 | -0.43(-3.03%) |
Sep 21, 2011 | 14.82 | 14.95 | 14.23 | 14.24 | 693,959 | -0.53(-3.61%) |
Sep 20, 2011 | 14.74 | 15.05 | 14.63 | 14.78 | 533,209 | +0.13(+0.86%) |
Sep 19, 2011 | 14.41 | 14.73 | 14.38 | 14.65 | 494,969 | -0.01(-0.04%) |
Sep 16, 2011 | 14.68 | 14.86 | 14.59 | 14.66 | 1,167,401 | -0.05(-0.37%) |
Sep 15, 2011 | 14.73 | 14.74 | 14.54 | 14.71 | 520,700 | +0.11(+0.78%) |
Sep 14, 2011 | 14.56 | 14.71 | 14.34 | 14.60 | 435,136 | +0.12(+0.83%) |
Sep 13, 2011 | 14.40 | 14.51 | 14.26 | 14.48 | 426,769 | +0.14(+0.96%) |
Sep 12, 2011 | 14.07 | 14.36 | 14.05 | 14.34 | 516,612 | +0.14(+0.97%) |
Sep 09, 2011 | 14.32 | 14.41 | 14.02 | 14.20 | 808,512 | -0.25(-1.74%) |
Sep 08, 2011 | 14.53 | 14.68 | 14.43 | 14.45 | 657,915 | -0.11(-0.78%) |
Sep 07, 2011 | 14.51 | 14.57 | 14.39 | 14.57 | 573,699 | +0.23(+1.63%) |
Sep 06, 2011 | 14.11 | 14.37 | 14.03 | 14.33 | 799,618 | -0.07(-0.50%) |
Sep 02, 2011 | 14.51 | 14.65 | 14.39 | 14.41 | 1,091,587 | -0.37(-2.52%) |
Sep 01, 2011 | 15.20 | 15.29 | 14.71 | 14.78 | 1,092,941 | -0.44(-2.88%) |
Aug 31, 2011 | 15.28 | 15.29 | 15.11 | 15.22 | 595,974 | -0.02(-0.16%) |
Aug 30, 2011 | 15.11 | 15.29 | 15.01 | 15.24 | 636,809 | +0.10(+0.63%) |
Aug 29, 2011 | 15.01 | 15.26 | 14.92 | 15.14 | 690,650 | +0.32(+2.14%) |
Aug 26, 2011 | 14.51 | 14.88 | 14.22 | 14.83 | 872,210 | +0.28(+1.90%) |
Aug 25, 2011 | 14.68 | 14.80 | 14.35 | 14.55 | 1,274,403 | -0.03(-0.21%) |
Aug 24, 2011 | 14.42 | 14.69 | 14.39 | 14.58 | 665,481 | +0.18(+1.25%) |
Aug 23, 2011 | 14.05 | 14.42 | 13.82 | 14.40 | 919,987 | +0.47(+3.38%) |
Aug 22, 2011 | 14.05 | 14.05 | 13.77 | 13.93 | 857,758 | +0.15(+1.12%) |
Aug 19, 2011 | 13.81 | 14.03 | 13.70 | 13.78 | 587,533 | -0.19(-1.36%) |
Aug 18, 2011 | 13.99 | 14.10 | 13.81 | 13.97 | 861,884 | -0.31(-2.20%) |
Aug 17, 2011 | 14.35 | 14.50 | 14.21 | 14.28 | 432,630 | -0.01(-0.04%) |
Aug 16, 2011 | 14.12 | 14.33 | 13.99 | 14.29 | 855,810 | +0.03(+0.21%) |
Aug 15, 2011 | 13.91 | 14.26 | 13.86 | 14.26 | 506,356 | +0.47(+3.40%) |
Aug 12, 2011 | 13.90 | 13.97 | 13.68 | 13.79 | 740,286 | +0.03(+0.22%) |
Aug 11, 2011 | 13.17 | 13.99 | 13.12 | 13.76 | 932,258 | +0.65(+4.93%) |
Aug 10, 2011 | 13.22 | 13.51 | 13.09 | 13.11 | 1,435,951 | -0.37(-2.72%) |
Aug 09, 2011 | 13.22 | 13.48 | 12.52 | 13.48 | 1,868,868 | +0.81(+6.36%) |
Aug 08, 2011 | 13.22 | 13.53 | 12.67 | 12.67 | 1,609,290 | -0.93(-6.84%) |
Aug 05, 2011 | 14.14 | 14.15 | 13.43 | 13.60 | 1,250,572 | -0.42(-3.00%) |
Aug 04, 2011 | 14.59 | 14.59 | 14.01 | 14.02 | 1,318,780 | -0.73(-4.94%) |
Aug 03, 2011 | 14.66 | 14.76 | 14.49 | 14.75 | 590,556 | +0.08(+0.52%) |
Aug 02, 2011 | 14.92 | 15.01 | 14.68 | 14.68 | 500,640 | -0.28(-1.90%) |
Aug 01, 2011 | 15.11 | 15.14 | 14.82 | 14.96 | 458,276 | +0.02(+0.16%) |
Jul 29, 2011 | 14.90 | 15.07 | 14.81 | 14.94 | 428,298 | -0.11(-0.75%) |
Jul 28, 2011 | 15.13 | 15.16 | 15.00 | 15.05 | 418,809 | -0.10(-0.67%) |
Jul 27, 2011 | 15.29 | 15.29 | 15.11 | 15.15 | 562,755 | -0.17(-1.08%) |
Jul 26, 2011 | 15.51 | 15.51 | 15.30 | 15.32 | 310,904 | -0.16(-1.03%) |
Jul 25, 2011 | 15.43 | 15.59 | 15.40 | 15.48 | 344,233 | -0.06(-0.38%) |
Jul 22, 2011 | 15.61 | 15.61 | 15.51 | 15.54 | 345,845 | -0.11(-0.72%) |
Jul 21, 2011 | 15.57 | 15.72 | 15.56 | 15.65 | 440,828 | +0.17(+1.07%) |
Jul 20, 2011 | 15.38 | 15.53 | 15.28 | 15.48 | 410,762 | +0.15(+0.97%) |
Jul 19, 2011 | 15.19 | 15.33 | 15.08 | 15.33 | 496,933 | +0.23(+1.49%) |
Jul 18, 2011 | 15.22 | 15.27 | 15.00 | 15.11 | 591,149 | -0.12(-0.78%) |
Jul 15, 2011 | 15.24 | 15.28 | 15.10 | 15.23 | 627,512 | +0.01(+0.08%) |
Jul 14, 2011 | 15.46 | 15.46 | 15.19 | 15.22 | 556,009 | -0.19(-1.23%) |
Jul 13, 2011 | 15.47 | 15.52 | 15.32 | 15.40 | 520,139 | +0.00(+0.00%) |
Jul 12, 2011 | 15.28 | 15.48 | 15.26 | 15.40 | 480,737 | +0.05(+0.35%) |
Jul 11, 2011 | 15.39 | 15.44 | 15.29 | 15.35 | 495,239 | -0.17(-1.07%) |
Jul 08, 2011 | 15.52 | 15.61 | 15.39 | 15.52 | 507,470 | -0.11(-0.72%) |
Jul 07, 2011 | 15.64 | 15.70 | 15.51 | 15.63 | 759,024 | +0.14(+0.92%) |
Jul 06, 2011 | 15.36 | 15.53 | 15.25 | 15.49 | 515,688 | +0.17(+1.08%) |
Jul 05, 2011 | 15.42 | 15.45 | 15.26 | 15.32 | 739,169 | -0.04(-0.23%) |