Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.50 | 14.95 | 14.39 | 14.79 | 3,094,565 | +0.16(+1.08%) |
Sep 29, 2011 | 14.59 | 14.74 | 14.40 | 14.63 | 1,446,425 | +0.28(+1.96%) |
Sep 28, 2011 | 14.83 | 14.89 | 14.34 | 14.35 | 1,585,358 | -0.41(-2.79%) |
Sep 27, 2011 | 14.98 | 15.00 | 14.72 | 14.76 | 2,138,649 | +0.08(+0.53%) |
Sep 26, 2011 | 14.67 | 14.71 | 14.40 | 14.68 | 2,082,867 | +0.16(+1.11%) |
Sep 23, 2011 | 14.30 | 14.54 | 14.28 | 14.52 | 2,490,183 | +0.19(+1.36%) |
Sep 22, 2011 | 14.48 | 14.53 | 14.17 | 14.33 | 2,190,348 | -0.50(-3.38%) |
Sep 21, 2011 | 15.19 | 15.28 | 14.83 | 14.83 | 1,769,788 | -0.38(-2.52%) |
Sep 20, 2011 | 15.33 | 15.61 | 15.21 | 15.21 | 2,042,583 | -0.05(-0.34%) |
Sep 19, 2011 | 15.03 | 15.33 | 15.00 | 15.26 | 919,969 | -0.01(-0.06%) |
Sep 16, 2011 | 15.30 | 15.47 | 15.22 | 15.27 | 2,195,354 | -0.00(-0.02%) |
Sep 15, 2011 | 15.25 | 15.34 | 15.13 | 15.28 | 1,228,178 | +0.16(+1.09%) |
Sep 14, 2011 | 15.11 | 15.26 | 14.86 | 15.11 | 1,461,928 | +0.09(+0.62%) |
Sep 13, 2011 | 14.88 | 15.04 | 14.76 | 15.02 | 1,314,390 | +0.17(+1.17%) |
Sep 12, 2011 | 14.59 | 14.85 | 14.56 | 14.85 | 1,891,757 | +0.06(+0.40%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.66 | 14.79 | 1,810,399 | -0.39(-2.59%) |
Sep 08, 2011 | 15.17 | 15.38 | 15.08 | 15.18 | 1,604,681 | -0.06(-0.39%) |
Sep 07, 2011 | 15.00 | 15.25 | 14.97 | 15.24 | 2,538,066 | +0.45(+3.03%) |
Sep 06, 2011 | 14.56 | 14.81 | 14.44 | 14.79 | 2,196,547 | -0.19(-1.26%) |
Sep 02, 2011 | 15.00 | 15.16 | 14.94 | 14.98 | 1,657,192 | -0.37(-2.38%) |
Sep 01, 2011 | 15.55 | 15.62 | 15.32 | 15.34 | 982,934 | -0.14(-0.92%) |
Aug 31, 2011 | 15.55 | 15.67 | 15.39 | 15.49 | 1,695,250 | +0.01(+0.04%) |
Aug 30, 2011 | 15.39 | 15.58 | 15.30 | 15.48 | 1,097,612 | +0.08(+0.54%) |
Aug 29, 2011 | 15.37 | 15.46 | 15.25 | 15.40 | 1,461,563 | +0.28(+1.82%) |
Aug 26, 2011 | 14.89 | 15.19 | 14.57 | 15.12 | 2,094,027 | +0.13(+0.89%) |
Aug 25, 2011 | 15.29 | 15.29 | 14.82 | 14.99 | 2,603,523 | -0.15(-1.00%) |
Aug 24, 2011 | 14.76 | 15.17 | 14.69 | 15.14 | 2,564,696 | +0.38(+2.60%) |
Aug 23, 2011 | 14.24 | 14.76 | 14.11 | 14.76 | 2,492,865 | +0.60(+4.26%) |
Aug 22, 2011 | 14.44 | 14.51 | 14.03 | 14.15 | 2,960,794 | +0.02(+0.15%) |
Aug 19, 2011 | 14.23 | 14.46 | 14.09 | 14.13 | 3,200,857 | -0.30(-2.06%) |
Aug 18, 2011 | 14.49 | 14.55 | 14.28 | 14.43 | 2,826,942 | -0.45(-3.02%) |
Aug 17, 2011 | 14.77 | 14.97 | 14.75 | 14.88 | 2,555,440 | +0.22(+1.48%) |
Aug 16, 2011 | 14.61 | 14.72 | 14.54 | 14.66 | 1,708,920 | -0.08(-0.55%) |
Aug 15, 2011 | 14.35 | 14.74 | 14.34 | 14.74 | 1,702,217 | +0.47(+3.32%) |
Aug 12, 2011 | 14.35 | 14.54 | 14.18 | 14.27 | 3,227,555 | +0.01(+0.07%) |
Aug 11, 2011 | 13.56 | 14.44 | 13.50 | 14.26 | 2,425,825 | +0.77(+5.71%) |
Aug 10, 2011 | 13.25 | 13.89 | 13.22 | 13.49 | 3,044,062 | -0.04(-0.32%) |
Aug 09, 2011 | 13.61 | 13.53 | 12.55 | 13.53 | 5,797,212 | +0.80(+6.24%) |
Aug 08, 2011 | 13.61 | 13.70 | 12.73 | 12.74 | 5,257,207 | -1.19(-8.53%) |
Aug 05, 2011 | 14.56 | 14.57 | 13.54 | 13.92 | 4,169,587 | -0.51(-3.56%) |
Aug 04, 2011 | 15.31 | 15.55 | 14.43 | 14.44 | 3,346,130 | -0.85(-5.58%) |
Aug 03, 2011 | 15.25 | 15.38 | 14.99 | 15.29 | 1,759,256 | +0.07(+0.45%) |
Aug 02, 2011 | 15.44 | 15.55 | 15.22 | 15.22 | 1,340,461 | -0.30(-1.95%) |
Aug 01, 2011 | 15.65 | 15.81 | 15.48 | 15.53 | 1,823,550 | +0.04(+0.28%) |
Jul 29, 2011 | 15.52 | 15.68 | 15.34 | 15.48 | 1,351,992 | -0.16(-1.01%) |
Jul 28, 2011 | 15.64 | 15.81 | 15.57 | 15.64 | 1,168,273 | -0.02(-0.10%) |
Jul 27, 2011 | 15.71 | 15.76 | 15.57 | 15.66 | 1,418,522 | -0.15(-0.92%) |
Jul 26, 2011 | 15.96 | 15.96 | 15.78 | 15.80 | 973,009 | -0.14(-0.85%) |
Jul 25, 2011 | 15.86 | 16.06 | 15.85 | 15.94 | 834,920 | -0.05(-0.29%) |
Jul 22, 2011 | 16.05 | 16.05 | 15.96 | 15.98 | 1,277,182 | -0.13(-0.79%) |
Jul 21, 2011 | 15.87 | 16.14 | 15.85 | 16.11 | 1,247,943 | +0.33(+2.08%) |
Jul 20, 2011 | 15.66 | 15.82 | 15.60 | 15.78 | 1,008,042 | +0.15(+0.97%) |
Jul 19, 2011 | 15.48 | 15.64 | 15.41 | 15.63 | 870,412 | +0.26(+1.67%) |
Jul 18, 2011 | 15.54 | 15.59 | 15.28 | 15.38 | 1,349,633 | -0.19(-1.23%) |
Jul 15, 2011 | 15.47 | 15.58 | 15.41 | 15.57 | 1,034,278 | +0.13(+0.86%) |
Jul 14, 2011 | 15.52 | 15.70 | 15.41 | 15.43 | 1,382,316 | -0.10(-0.62%) |
Jul 13, 2011 | 15.66 | 15.71 | 15.50 | 15.53 | 949,065 | -0.05(-0.30%) |
Jul 12, 2011 | 15.60 | 15.72 | 15.56 | 15.58 | 1,858,437 | -0.05(-0.32%) |
Jul 11, 2011 | 15.75 | 15.83 | 15.62 | 15.63 | 1,244,424 | -0.27(-1.67%) |
Jul 08, 2011 | 15.83 | 15.91 | 15.78 | 15.89 | 930,967 | -0.08(-0.50%) |
Jul 07, 2011 | 16.03 | 16.03 | 15.90 | 15.97 | 890,466 | +0.06(+0.37%) |
Jul 06, 2011 | 15.79 | 15.94 | 15.71 | 15.91 | 1,481,665 | +0.19(+1.19%) |
Jul 05, 2011 | 15.72 | 15.81 | 15.63 | 15.73 | 932,733 | +0.05(+0.29%) |