Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.12 | 13.22 | 12.95 | 12.95 | 5,921,200 | -0.33(-2.47%) |
Sep 29, 2011 | 13.49 | 13.52 | 13.06 | 13.28 | 3,505,987 | +0.01(+0.06%) |
Sep 28, 2011 | 13.57 | 13.64 | 13.26 | 13.27 | 3,299,210 | -0.26(-1.95%) |
Sep 27, 2011 | 13.64 | 13.75 | 13.46 | 13.54 | 3,812,045 | +0.16(+1.19%) |
Sep 26, 2011 | 13.24 | 13.39 | 13.01 | 13.38 | 2,955,790 | +0.26(+2.01%) |
Sep 23, 2011 | 12.97 | 13.18 | 12.95 | 13.12 | 6,598,194 | +0.06(+0.44%) |
Sep 22, 2011 | 13.09 | 13.20 | 12.87 | 13.06 | 6,895,177 | -0.41(-3.08%) |
Sep 21, 2011 | 13.86 | 13.91 | 13.47 | 13.47 | 4,841,711 | -0.36(-2.62%) |
Sep 20, 2011 | 13.92 | 14.05 | 13.83 | 13.84 | 3,791,449 | -0.02(-0.15%) |
Sep 19, 2011 | 13.73 | 13.92 | 13.65 | 13.86 | 6,528,982 | -0.08(-0.57%) |
Sep 16, 2011 | 13.88 | 13.97 | 13.81 | 13.94 | 5,957,104 | +0.09(+0.65%) |
Sep 15, 2011 | 13.78 | 13.85 | 13.64 | 13.85 | 4,466,601 | +0.22(+1.61%) |
Sep 14, 2011 | 13.52 | 13.78 | 13.33 | 13.63 | 2,150,933 | +0.19(+1.43%) |
Sep 13, 2011 | 13.33 | 13.48 | 13.26 | 13.44 | 7,016,917 | +0.14(+1.03%) |
Sep 12, 2011 | 13.05 | 13.30 | 13.00 | 13.30 | 2,380,417 | +0.08(+0.64%) |
Sep 09, 2011 | 13.42 | 13.46 | 13.13 | 13.21 | 2,230,419 | -0.35(-2.56%) |
Sep 08, 2011 | 13.60 | 13.76 | 13.54 | 13.56 | 2,684,255 | -0.12(-0.85%) |
Sep 07, 2011 | 13.52 | 13.68 | 13.49 | 13.68 | 1,849,554 | +0.33(+2.51%) |
Sep 06, 2011 | 13.04 | 13.36 | 13.03 | 13.34 | 1,982,012 | -0.04(-0.31%) |
Sep 02, 2011 | 13.48 | 13.53 | 13.35 | 13.38 | 4,653,579 | -0.33(-2.41%) |
Sep 01, 2011 | 13.87 | 13.99 | 13.70 | 13.72 | 4,591,539 | -0.14(-1.00%) |
Aug 31, 2011 | 13.91 | 14.01 | 13.75 | 13.85 | 3,271,058 | +0.04(+0.30%) |
Aug 30, 2011 | 13.69 | 13.89 | 13.61 | 13.81 | 5,336,910 | +0.08(+0.58%) |
Aug 29, 2011 | 13.55 | 13.74 | 13.53 | 13.73 | 7,928,877 | +0.34(+2.56%) |
Aug 26, 2011 | 13.08 | 13.42 | 12.90 | 13.39 | 3,704,800 | +0.24(+1.86%) |
Aug 25, 2011 | 13.39 | 13.44 | 13.10 | 13.14 | 4,171,602 | -0.21(-1.58%) |
Aug 24, 2011 | 13.19 | 13.37 | 13.12 | 13.36 | 2,729,486 | +0.15(+1.15%) |
Aug 23, 2011 | 12.80 | 13.21 | 12.76 | 13.20 | 4,424,717 | +0.45(+3.55%) |
Aug 22, 2011 | 12.98 | 12.99 | 12.72 | 12.75 | 4,495,040 | +0.04(+0.31%) |
Aug 19, 2011 | 12.74 | 13.08 | 12.69 | 12.71 | 5,011,676 | -0.23(-1.76%) |
Aug 18, 2011 | 13.18 | 13.18 | 12.80 | 12.94 | 4,262,907 | -0.60(-4.41%) |
Aug 17, 2011 | 13.58 | 13.70 | 13.42 | 13.53 | 4,599,837 | -0.01(-0.05%) |
Aug 16, 2011 | 13.53 | 13.66 | 13.40 | 13.54 | 5,536,107 | -0.12(-0.91%) |
Aug 15, 2011 | 13.54 | 13.68 | 13.48 | 13.67 | 3,073,702 | +0.22(+1.65%) |
Aug 12, 2011 | 13.46 | 13.53 | 13.30 | 13.44 | 7,072,510 | +0.18(+1.37%) |
Aug 11, 2011 | 12.87 | 13.48 | 12.84 | 13.26 | 9,928,036 | +0.51(+3.96%) |
Aug 10, 2011 | 13.05 | 13.20 | 12.74 | 12.76 | 15,079,871 | -0.55(-4.12%) |
Aug 09, 2011 | 13.43 | 13.32 | 12.54 | 13.30 | 13,138,603 | +0.55(+4.31%) |
Aug 08, 2011 | 13.20 | 13.37 | 12.74 | 12.76 | 18,044,908 | -0.79(-5.85%) |
Aug 05, 2011 | 13.74 | 13.77 | 13.18 | 13.55 | 13,898,176 | -0.01(-0.11%) |
Aug 04, 2011 | 14.04 | 14.05 | 13.55 | 13.56 | 10,155,888 | -0.66(-4.65%) |
Aug 03, 2011 | 14.16 | 14.23 | 13.89 | 14.22 | 10,413,883 | +0.11(+0.75%) |
Aug 02, 2011 | 14.38 | 14.46 | 14.12 | 14.12 | 13,469,879 | -0.36(-2.52%) |
Aug 01, 2011 | 14.71 | 14.76 | 14.33 | 14.48 | 6,383,711 | -0.07(-0.51%) |
Jul 29, 2011 | 14.50 | 14.69 | 14.44 | 14.56 | 7,474,584 | -0.08(-0.56%) |
Jul 28, 2011 | 14.66 | 14.81 | 14.62 | 14.64 | 2,985,634 | -0.03(-0.19%) |
Jul 27, 2011 | 14.89 | 14.90 | 14.64 | 14.67 | 6,186,593 | -0.32(-2.12%) |
Jul 26, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 1,904,511 | -0.05(-0.34%) |
Jul 25, 2011 | 14.95 | 15.10 | 14.94 | 15.03 | 2,462,865 | -0.06(-0.42%) |
Jul 22, 2011 | 15.08 | 15.11 | 15.07 | 15.10 | 1,647,342 | +0.06(+0.38%) |
Jul 21, 2011 | 14.96 | 15.08 | 14.91 | 15.04 | 3,545,170 | +0.15(+1.03%) |
Jul 20, 2011 | 15.00 | 15.00 | 14.87 | 14.89 | 1,931,294 | -0.05(-0.31%) |
Jul 19, 2011 | 14.74 | 14.95 | 14.74 | 14.93 | 1,965,920 | +0.29(+1.96%) |
Jul 18, 2011 | 14.69 | 14.72 | 14.53 | 14.65 | 2,287,431 | -0.10(-0.66%) |
Jul 15, 2011 | 14.71 | 14.75 | 14.62 | 14.74 | 1,697,391 | +0.13(+0.89%) |
Jul 14, 2011 | 14.77 | 14.82 | 14.58 | 14.61 | 8,042,893 | -0.12(-0.80%) |
Jul 13, 2011 | 14.75 | 14.88 | 14.69 | 14.73 | 1,775,091 | +0.05(+0.37%) |
Jul 12, 2011 | 14.73 | 14.81 | 14.67 | 14.68 | 2,819,358 | -0.09(-0.59%) |
Jul 11, 2011 | 14.85 | 14.90 | 14.73 | 14.76 | 1,511,627 | -0.25(-1.70%) |
Jul 08, 2011 | 14.92 | 15.02 | 14.89 | 15.02 | 3,950,301 | -0.08(-0.53%) |
Jul 07, 2011 | 15.07 | 15.13 | 15.04 | 15.10 | 2,678,673 | +0.16(+1.07%) |
Jul 06, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 3,407,732 | +0.06(+0.40%) |
Jul 05, 2011 | 14.84 | 14.91 | 14.83 | 14.88 | 4,403,611 | +0.02(+0.14%) |