Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.96 | 14.13 | 13.93 | 13.97 | 1,233,320 | -0.22(-1.54%) |
Sep 29, 2011 | 14.22 | 14.38 | 14.07 | 14.19 | 2,159,732 | +0.16(+1.17%) |
Sep 28, 2011 | 14.22 | 14.34 | 13.98 | 14.03 | 2,121,057 | -0.16(-1.13%) |
Sep 27, 2011 | 14.31 | 14.46 | 14.14 | 14.19 | 2,438,790 | +0.20(+1.42%) |
Sep 26, 2011 | 13.78 | 14.00 | 13.42 | 13.99 | 2,173,934 | +0.47(+3.46%) |
Sep 23, 2011 | 13.31 | 13.61 | 13.16 | 13.52 | 2,932,292 | +0.12(+0.89%) |
Sep 22, 2011 | 13.74 | 13.77 | 13.22 | 13.40 | 3,952,621 | -0.90(-6.26%) |
Sep 21, 2011 | 14.72 | 14.72 | 14.27 | 14.30 | 2,171,026 | -0.50(-3.36%) |
Sep 20, 2011 | 14.88 | 14.91 | 14.71 | 14.79 | 1,498,905 | -0.06(-0.41%) |
Sep 19, 2011 | 14.87 | 14.97 | 14.77 | 14.85 | 1,899,260 | -0.31(-2.06%) |
Sep 16, 2011 | 15.14 | 15.27 | 15.04 | 15.16 | 1,654,238 | +0.10(+0.69%) |
Sep 15, 2011 | 14.88 | 15.08 | 14.80 | 15.06 | 1,638,914 | +0.34(+2.28%) |
Sep 14, 2011 | 14.71 | 14.82 | 14.57 | 14.73 | 1,817,463 | +0.08(+0.52%) |
Sep 13, 2011 | 14.47 | 14.70 | 14.35 | 14.65 | 1,973,174 | +0.23(+1.60%) |
Sep 12, 2011 | 14.50 | 14.56 | 14.19 | 14.42 | 2,248,238 | -0.24(-1.64%) |
Sep 09, 2011 | 14.89 | 14.96 | 14.65 | 14.66 | 1,527,255 | -0.37(-2.49%) |
Sep 08, 2011 | 14.97 | 15.13 | 14.94 | 15.03 | 1,092,372 | -0.09(-0.62%) |
Sep 07, 2011 | 15.02 | 15.14 | 14.94 | 15.13 | 1,012,949 | +0.28(+1.89%) |
Sep 06, 2011 | 14.60 | 14.88 | 14.53 | 14.85 | 1,727,747 | -0.22(-1.44%) |
Sep 02, 2011 | 14.87 | 15.14 | 14.86 | 15.06 | 2,373,918 | -0.14(-0.94%) |
Sep 01, 2011 | 15.25 | 15.32 | 15.08 | 15.21 | 2,186,257 | +0.02(+0.10%) |
Aug 31, 2011 | 15.04 | 15.36 | 15.04 | 15.19 | 3,231,182 | +0.62(+4.28%) |
Aug 30, 2011 | 14.37 | 14.62 | 14.20 | 14.57 | 2,052,576 | +0.20(+1.37%) |
Aug 29, 2011 | 14.37 | 14.42 | 14.29 | 14.37 | 1,455,920 | +0.21(+1.50%) |
Aug 26, 2011 | 14.09 | 14.35 | 13.92 | 14.16 | 1,896,044 | -0.08(-0.56%) |
Aug 25, 2011 | 14.47 | 14.62 | 14.09 | 14.24 | 2,194,898 | -0.03(-0.18%) |
Aug 24, 2011 | 14.15 | 14.45 | 14.06 | 14.26 | 1,700,829 | +0.12(+0.83%) |
Aug 23, 2011 | 13.67 | 14.15 | 13.42 | 14.14 | 2,223,960 | +0.61(+4.54%) |
Aug 22, 2011 | 14.03 | 14.03 | 13.46 | 13.53 | 2,368,041 | -0.14(-1.06%) |
Aug 19, 2011 | 13.92 | 14.12 | 13.62 | 13.68 | 1,612,816 | -0.44(-3.12%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.94 | 14.12 | 1,984,277 | -0.47(-3.20%) |
Aug 17, 2011 | 14.38 | 14.63 | 14.38 | 14.58 | 1,314,183 | +0.20(+1.40%) |
Aug 16, 2011 | 14.33 | 14.43 | 14.16 | 14.38 | 1,310,588 | -0.09(-0.59%) |
Aug 15, 2011 | 14.49 | 14.51 | 14.29 | 14.47 | 1,858,807 | +0.15(+1.08%) |
Aug 12, 2011 | 14.43 | 14.50 | 14.23 | 14.31 | 1,488,172 | +0.02(+0.11%) |
Aug 11, 2011 | 14.03 | 14.38 | 13.74 | 14.30 | 2,208,232 | +0.37(+2.65%) |
Aug 10, 2011 | 14.14 | 14.34 | 13.70 | 13.93 | 2,806,417 | -0.35(-2.43%) |
Aug 09, 2011 | 13.52 | 14.30 | 13.45 | 14.28 | 3,282,183 | +0.97(+7.28%) |
Aug 08, 2011 | 13.52 | 13.68 | 13.23 | 13.31 | 2,823,612 | -0.65(-4.68%) |
Aug 05, 2011 | 14.22 | 14.48 | 13.77 | 13.96 | 3,791,925 | -0.23(-1.61%) |
Aug 04, 2011 | 14.39 | 14.39 | 14.02 | 14.19 | 2,334,892 | -0.40(-2.73%) |
Aug 03, 2011 | 14.46 | 14.61 | 13.97 | 14.59 | 2,760,077 | +0.11(+0.74%) |
Aug 02, 2011 | 14.84 | 14.93 | 14.34 | 14.48 | 2,140,758 | -0.37(-2.51%) |
Aug 01, 2011 | 15.03 | 15.13 | 14.78 | 14.85 | 662,950 | -0.02(-0.10%) |
Jul 29, 2011 | 14.88 | 14.96 | 14.76 | 14.87 | 1,121,306 | -0.19(-1.27%) |
Jul 28, 2011 | 14.92 | 15.14 | 14.88 | 15.06 | 1,171,317 | +0.10(+0.66%) |
Jul 27, 2011 | 15.22 | 15.22 | 14.95 | 14.96 | 1,070,084 | -0.30(-1.94%) |
Jul 26, 2011 | 15.32 | 15.33 | 15.22 | 15.25 | 724,085 | -0.03(-0.20%) |
Jul 25, 2011 | 15.24 | 15.37 | 15.16 | 15.29 | 1,201,775 | +0.02(+0.12%) |
Jul 22, 2011 | 15.45 | 15.45 | 15.20 | 15.27 | 1,163,999 | -0.11(-0.74%) |
Jul 21, 2011 | 15.29 | 15.49 | 15.24 | 15.38 | 1,100,485 | +0.18(+1.19%) |
Jul 20, 2011 | 15.20 | 15.28 | 15.08 | 15.20 | 1,089,290 | +0.12(+0.79%) |
Jul 19, 2011 | 15.00 | 15.13 | 14.94 | 15.08 | 972,876 | +0.24(+1.59%) |
Jul 18, 2011 | 15.04 | 15.09 | 14.74 | 14.85 | 1,353,050 | -0.32(-2.08%) |
Jul 15, 2011 | 15.33 | 15.38 | 15.12 | 15.16 | 1,002,692 | +0.02(+0.13%) |
Jul 14, 2011 | 15.32 | 15.39 | 15.07 | 15.14 | 1,114,336 | -0.05(-0.35%) |
Jul 13, 2011 | 15.14 | 15.28 | 15.11 | 15.19 | 1,188,779 | +0.14(+0.95%) |
Jul 12, 2011 | 14.96 | 15.16 | 14.91 | 15.05 | 1,084,310 | +0.04(+0.23%) |
Jul 11, 2011 | 15.19 | 15.24 | 14.93 | 15.02 | 1,262,761 | -0.33(-2.17%) |
Jul 08, 2011 | 15.33 | 15.47 | 15.28 | 15.35 | 643,109 | -0.09(-0.61%) |
Jul 07, 2011 | 15.44 | 15.56 | 15.43 | 15.44 | 797,559 | +0.13(+0.88%) |
Jul 06, 2011 | 15.32 | 15.40 | 15.21 | 15.31 | 1,173,769 | -0.02(-0.10%) |
Jul 05, 2011 | 15.60 | 15.64 | 15.32 | 15.32 | 948,204 | -0.23(-1.50%) |