Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.32 | 15.40 | 14.87 | 14.96 | 1,415,836 | -0.73(-4.65%) |
Sep 29, 2011 | 15.75 | 16.03 | 15.45 | 15.69 | 1,899,249 | +0.66(+4.40%) |
Sep 28, 2011 | 15.46 | 15.62 | 15.03 | 15.03 | 1,494,943 | -0.53(-3.38%) |
Sep 27, 2011 | 15.34 | 15.89 | 15.30 | 15.55 | 1,664,475 | +0.82(+5.54%) |
Sep 26, 2011 | 14.46 | 14.77 | 14.12 | 14.74 | 1,547,804 | +0.13(+0.87%) |
Sep 23, 2011 | 14.39 | 14.62 | 14.20 | 14.61 | 1,730,153 | +0.13(+0.87%) |
Sep 22, 2011 | 15.16 | 15.16 | 14.27 | 14.48 | 3,512,435 | -1.33(-8.43%) |
Sep 21, 2011 | 16.34 | 16.55 | 15.81 | 15.82 | 2,169,680 | -0.54(-3.27%) |
Sep 20, 2011 | 16.37 | 16.67 | 16.33 | 16.35 | 2,616,845 | +0.22(+1.39%) |
Sep 19, 2011 | 16.13 | 16.34 | 15.87 | 16.13 | 1,990,501 | -0.34(-2.07%) |
Sep 16, 2011 | 16.27 | 16.53 | 16.04 | 16.47 | 3,762,119 | +0.80(+5.09%) |
Sep 15, 2011 | 15.26 | 15.74 | 15.18 | 15.67 | 2,448,840 | +0.97(+6.62%) |
Sep 14, 2011 | 14.68 | 14.91 | 14.36 | 14.70 | 1,823,203 | +0.18(+1.27%) |
Sep 13, 2011 | 14.41 | 14.54 | 14.11 | 14.51 | 2,760,273 | -0.17(-1.13%) |
Sep 12, 2011 | 14.63 | 14.83 | 14.17 | 14.68 | 3,208,074 | -0.25(-1.69%) |
Sep 09, 2011 | 15.86 | 15.95 | 14.75 | 14.93 | 3,844,667 | -1.52(-9.23%) |
Sep 08, 2011 | 16.48 | 16.66 | 16.29 | 16.45 | 1,819,955 | -0.18(-1.11%) |
Sep 07, 2011 | 16.18 | 16.68 | 16.09 | 16.63 | 2,332,210 | +0.76(+4.78%) |
Sep 06, 2011 | 15.77 | 15.96 | 15.56 | 15.88 | 3,510,888 | +0.28(+1.81%) |
Sep 02, 2011 | 15.85 | 16.05 | 15.45 | 15.59 | 2,327,582 | -0.51(-3.14%) |
Sep 01, 2011 | 16.19 | 16.35 | 16.05 | 16.10 | 2,014,569 | -0.08(-0.48%) |
Aug 31, 2011 | 16.26 | 16.29 | 15.97 | 16.18 | 2,315,153 | +0.23(+1.46%) |
Aug 30, 2011 | 15.95 | 16.29 | 15.73 | 15.94 | 2,803,717 | -0.02(-0.12%) |
Aug 29, 2011 | 15.62 | 16.02 | 15.50 | 15.96 | 1,837,631 | +0.89(+5.87%) |
Aug 26, 2011 | 14.85 | 15.11 | 14.54 | 15.08 | 1,563,242 | +0.04(+0.26%) |
Aug 25, 2011 | 15.61 | 15.66 | 14.98 | 15.04 | 2,004,053 | -0.41(-2.65%) |
Aug 24, 2011 | 14.99 | 15.54 | 14.69 | 15.45 | 2,959,361 | -0.23(-1.49%) |
Aug 23, 2011 | 15.35 | 15.74 | 15.08 | 15.68 | 2,715,106 | +0.43(+2.81%) |
Aug 22, 2011 | 15.54 | 15.71 | 14.96 | 15.25 | 2,401,209 | +0.09(+0.58%) |
Aug 19, 2011 | 15.29 | 15.61 | 14.96 | 15.17 | 2,987,188 | -0.55(-3.53%) |
Aug 18, 2011 | 16.12 | 16.13 | 15.54 | 15.72 | 2,712,066 | -1.16(-6.86%) |
Aug 17, 2011 | 16.96 | 17.19 | 16.72 | 16.88 | 1,951,827 | -0.02(-0.11%) |
Aug 16, 2011 | 17.20 | 17.32 | 16.58 | 16.90 | 4,303,847 | -0.87(-4.87%) |
Aug 15, 2011 | 17.79 | 18.02 | 17.61 | 17.76 | 2,388,924 | +0.05(+0.27%) |
Aug 12, 2011 | 17.46 | 17.86 | 17.27 | 17.71 | 2,735,502 | -0.20(-1.14%) |
Aug 11, 2011 | 17.69 | 18.16 | 17.30 | 17.92 | 2,162,775 | +0.68(+3.95%) |
Aug 10, 2011 | 17.83 | 17.94 | 17.14 | 17.24 | 3,163,312 | -0.62(-3.49%) |
Aug 09, 2011 | 17.24 | 17.86 | 16.84 | 17.86 | 3,074,799 | +1.18(+7.06%) |
Aug 08, 2011 | 17.24 | 17.64 | 16.54 | 16.68 | 4,096,727 | -1.96(-10.54%) |
Aug 05, 2011 | 19.16 | 19.42 | 18.01 | 18.65 | 3,899,655 | -0.19(-1.03%) |
Aug 04, 2011 | 19.73 | 19.73 | 18.79 | 18.84 | 3,761,863 | -1.27(-6.33%) |
Aug 03, 2011 | 20.19 | 20.30 | 19.59 | 20.12 | 2,892,190 | -0.23(-1.15%) |
Aug 02, 2011 | 20.74 | 20.94 | 20.33 | 20.35 | 2,507,570 | -0.56(-2.70%) |
Aug 01, 2011 | 21.14 | 21.22 | 20.64 | 20.91 | 2,240,322 | +0.08(+0.37%) |
Jul 29, 2011 | 20.51 | 20.90 | 20.44 | 20.84 | 1,560,559 | +0.16(+0.75%) |
Jul 28, 2011 | 20.83 | 20.91 | 20.56 | 20.68 | 1,770,818 | -0.12(-0.56%) |
Jul 27, 2011 | 21.18 | 21.28 | 20.62 | 20.80 | 1,804,596 | -0.62(-2.91%) |
Jul 26, 2011 | 21.53 | 21.53 | 21.23 | 21.42 | 1,711,303 | -0.49(-2.22%) |
Jul 25, 2011 | 21.90 | 22.02 | 21.81 | 21.91 | 1,264,162 | +0.20(+0.94%) |
Jul 22, 2011 | 21.82 | 21.86 | 21.67 | 21.70 | 1,525,860 | +0.26(+1.22%) |
Jul 21, 2011 | 21.40 | 21.55 | 21.25 | 21.44 | 2,408,217 | +0.17(+0.78%) |
Jul 20, 2011 | 21.45 | 21.47 | 21.18 | 21.27 | 2,457,621 | -0.35(-1.62%) |
Jul 19, 2011 | 21.61 | 21.92 | 21.51 | 21.62 | 1,796,111 | +0.01(+0.04%) |
Jul 18, 2011 | 21.88 | 21.91 | 21.48 | 21.62 | 1,448,949 | -0.43(-1.94%) |
Jul 15, 2011 | 22.38 | 22.45 | 21.89 | 22.04 | 1,679,769 | -0.33(-1.49%) |
Jul 14, 2011 | 22.67 | 22.82 | 22.25 | 22.38 | 2,079,473 | +0.04(+0.17%) |
Jul 13, 2011 | 22.25 | 22.57 | 22.05 | 22.34 | 1,988,954 | +0.54(+2.50%) |
Jul 12, 2011 | 21.95 | 22.04 | 21.79 | 21.79 | 1,864,568 | -0.50(-2.23%) |
Jul 11, 2011 | 22.47 | 22.57 | 22.20 | 22.29 | 2,079,938 | -0.33(-1.48%) |
Jul 08, 2011 | 22.66 | 22.69 | 22.28 | 22.62 | 1,996,190 | -0.33(-1.46%) |
Jul 07, 2011 | 22.65 | 23.19 | 22.65 | 22.96 | 3,813,464 | +0.66(+2.95%) |
Jul 06, 2011 | 22.29 | 22.58 | 22.14 | 22.30 | 2,152,777 | +0.11(+0.47%) |
Jul 05, 2011 | 22.04 | 22.35 | 22.04 | 22.19 | 2,802,702 | +0.35(+1.62%) |