Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.09 | 14.31 | 14.02 | 14.10 | 19,983,924 | -0.16(-1.15%) |
Sep 29, 2011 | 14.43 | 14.53 | 14.00 | 14.27 | 13,582,724 | +0.03(+0.18%) |
Sep 28, 2011 | 14.56 | 14.64 | 14.24 | 14.24 | 16,580,491 | -0.32(-2.17%) |
Sep 27, 2011 | 14.63 | 14.65 | 14.36 | 14.56 | 27,318,352 | +0.18(+1.26%) |
Sep 26, 2011 | 14.00 | 14.57 | 13.95 | 14.37 | 30,165,170 | +0.41(+2.91%) |
Sep 23, 2011 | 13.83 | 14.04 | 13.66 | 13.97 | 22,348,212 | +0.03(+0.23%) |
Sep 22, 2011 | 14.16 | 14.16 | 13.78 | 13.93 | 35,611,076 | -0.48(-3.35%) |
Sep 21, 2011 | 14.79 | 14.86 | 14.40 | 14.42 | 16,982,000 | -0.43(-2.87%) |
Sep 20, 2011 | 14.65 | 15.00 | 14.54 | 14.84 | 22,594,682 | +0.29(+1.97%) |
Sep 19, 2011 | 14.59 | 14.63 | 14.41 | 14.56 | 16,825,672 | -0.13(-0.89%) |
Sep 16, 2011 | 14.63 | 14.80 | 14.48 | 14.69 | 36,152,120 | +0.21(+1.48%) |
Sep 15, 2011 | 14.47 | 14.51 | 14.24 | 14.47 | 15,152,554 | +0.16(+1.12%) |
Sep 14, 2011 | 13.91 | 14.44 | 13.89 | 14.31 | 24,593,544 | +0.43(+3.06%) |
Sep 13, 2011 | 13.83 | 13.93 | 13.68 | 13.89 | 14,116,043 | +0.08(+0.61%) |
Sep 12, 2011 | 13.55 | 13.83 | 13.53 | 13.80 | 18,701,860 | +0.06(+0.44%) |
Sep 09, 2011 | 14.22 | 14.28 | 13.66 | 13.74 | 23,491,390 | -0.62(-4.29%) |
Sep 08, 2011 | 14.32 | 14.51 | 14.26 | 14.36 | 14,643,021 | -0.11(-0.73%) |
Sep 07, 2011 | 14.23 | 14.47 | 14.13 | 14.47 | 16,107,859 | +0.42(+3.00%) |
Sep 06, 2011 | 13.74 | 14.11 | 13.74 | 14.04 | 20,480,232 | -0.07(-0.46%) |
Sep 02, 2011 | 14.18 | 14.36 | 14.10 | 14.11 | 13,748,192 | -0.27(-1.90%) |
Sep 01, 2011 | 14.48 | 14.63 | 14.36 | 14.38 | 16,454,489 | -0.11(-0.79%) |
Aug 31, 2011 | 14.61 | 14.64 | 14.37 | 14.50 | 15,737,275 | -0.08(-0.54%) |
Aug 30, 2011 | 14.43 | 14.63 | 14.34 | 14.57 | 15,273,846 | +0.11(+0.78%) |
Aug 29, 2011 | 14.17 | 14.47 | 14.03 | 14.46 | 15,188,276 | +0.39(+2.74%) |
Aug 26, 2011 | 13.79 | 14.09 | 13.59 | 14.08 | 21,601,202 | +0.24(+1.76%) |
Aug 25, 2011 | 13.89 | 13.97 | 13.74 | 13.83 | 17,608,338 | -0.03(-0.24%) |
Aug 24, 2011 | 14.11 | 14.17 | 13.72 | 13.87 | 25,420,496 | -0.32(-2.28%) |
Aug 23, 2011 | 13.74 | 14.19 | 13.68 | 14.19 | 24,323,080 | +0.44(+3.17%) |
Aug 22, 2011 | 13.78 | 13.96 | 13.65 | 13.75 | 23,846,016 | +0.23(+1.72%) |
Aug 19, 2011 | 13.38 | 13.74 | 13.35 | 13.52 | 31,077,828 | -0.03(-0.23%) |
Aug 18, 2011 | 13.59 | 13.75 | 13.43 | 13.55 | 26,976,230 | -0.42(-3.03%) |
Aug 17, 2011 | 14.09 | 14.21 | 13.85 | 13.97 | 25,755,034 | -0.15(-1.03%) |
Aug 16, 2011 | 13.55 | 14.20 | 13.53 | 14.12 | 35,552,100 | +0.57(+4.24%) |
Aug 15, 2011 | 13.59 | 13.62 | 13.15 | 13.55 | 38,231,316 | -0.06(-0.43%) |
Aug 12, 2011 | 13.47 | 13.66 | 13.28 | 13.60 | 22,223,270 | +0.20(+1.52%) |
Aug 11, 2011 | 12.96 | 13.54 | 12.92 | 13.40 | 40,205,592 | +0.56(+4.33%) |
Aug 10, 2011 | 13.77 | 13.83 | 12.82 | 12.84 | 42,790,456 | -1.02(-7.34%) |
Aug 09, 2011 | 13.71 | 13.88 | 13.14 | 13.86 | 46,243,332 | +0.48(+3.58%) |
Aug 08, 2011 | 13.46 | 13.73 | 13.17 | 13.38 | 48,545,224 | -0.34(-2.49%) |
Aug 05, 2011 | 13.71 | 13.92 | 13.44 | 13.72 | 40,237,760 | +0.12(+0.88%) |
Aug 04, 2011 | 14.28 | 14.31 | 13.58 | 13.60 | 39,370,344 | -0.84(-5.79%) |
Aug 03, 2011 | 14.74 | 14.74 | 14.12 | 14.44 | 35,906,248 | -0.25(-1.71%) |
Aug 02, 2011 | 14.94 | 15.18 | 14.67 | 14.69 | 27,588,320 | -0.40(-2.65%) |
Aug 01, 2011 | 15.48 | 15.61 | 14.98 | 15.09 | 22,271,802 | -0.31(-1.98%) |
Jul 29, 2011 | 15.49 | 15.66 | 15.38 | 15.40 | 26,267,226 | -0.29(-1.88%) |
Jul 28, 2011 | 15.59 | 15.80 | 15.54 | 15.69 | 19,528,910 | +0.07(+0.47%) |
Jul 27, 2011 | 15.21 | 15.72 | 15.17 | 15.62 | 34,215,764 | +0.29(+1.92%) |
Jul 26, 2011 | 15.43 | 15.55 | 15.28 | 15.32 | 20,403,604 | -0.17(-1.13%) |
Jul 25, 2011 | 15.64 | 15.74 | 15.49 | 15.50 | 14,284,384 | -0.21(-1.32%) |
Jul 22, 2011 | 15.69 | 15.81 | 15.56 | 15.70 | 17,289,934 | +0.08(+0.54%) |
Jul 21, 2011 | 15.28 | 15.67 | 15.28 | 15.62 | 23,125,554 | +0.43(+2.85%) |
Jul 20, 2011 | 15.16 | 15.36 | 15.16 | 15.19 | 18,201,802 | +0.03(+0.23%) |
Jul 19, 2011 | 14.94 | 15.25 | 14.86 | 15.15 | 23,153,716 | +0.32(+2.17%) |
Jul 18, 2011 | 14.86 | 14.93 | 14.65 | 14.83 | 14,358,773 | -0.07(-0.46%) |
Jul 15, 2011 | 15.00 | 15.03 | 14.79 | 14.90 | 16,653,174 | -0.10(-0.65%) |
Jul 14, 2011 | 15.17 | 15.26 | 14.98 | 15.00 | 13,101,870 | -0.12(-0.82%) |
Jul 13, 2011 | 15.17 | 15.32 | 15.08 | 15.12 | 13,567,374 | +0.02(+0.14%) |
Jul 12, 2011 | 14.91 | 15.21 | 14.90 | 15.10 | 20,134,086 | +0.10(+0.68%) |
Jul 11, 2011 | 15.29 | 15.32 | 14.95 | 15.00 | 18,641,424 | -0.43(-2.76%) |
Jul 08, 2011 | 15.43 | 15.54 | 15.33 | 15.43 | 13,103,400 | -0.09(-0.59%) |
Jul 07, 2011 | 15.44 | 15.52 | 15.39 | 15.52 | 14,841,431 | +0.16(+1.04%) |
Jul 06, 2011 | 15.17 | 15.36 | 15.14 | 15.36 | 16,830,394 | +0.25(+1.64%) |
Jul 05, 2011 | 15.22 | 15.26 | 15.06 | 15.11 | 12,228,865 | -0.14(-0.91%) |