Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.76 | 13.18 | 12.59 | 12.67 | 7,414,172 | -0.31(-2.41%) |
Sep 29, 2011 | 14.04 | 14.04 | 12.31 | 12.98 | 12,826,321 | -0.72(-5.24%) |
Sep 28, 2011 | 14.33 | 14.44 | 13.66 | 13.70 | 6,558,778 | -0.52(-3.66%) |
Sep 27, 2011 | 14.46 | 14.70 | 14.14 | 14.22 | 8,836,539 | +0.17(+1.22%) |
Sep 26, 2011 | 13.72 | 14.07 | 13.13 | 14.05 | 7,698,244 | +0.43(+3.18%) |
Sep 23, 2011 | 13.44 | 13.77 | 13.39 | 13.61 | 5,890,280 | +0.17(+1.27%) |
Sep 22, 2011 | 13.71 | 13.95 | 13.07 | 13.44 | 8,180,454 | -0.78(-5.52%) |
Sep 21, 2011 | 14.69 | 14.92 | 14.21 | 14.23 | 8,535,136 | -0.42(-2.88%) |
Sep 20, 2011 | 15.22 | 15.29 | 14.59 | 14.65 | 10,118,976 | -0.47(-3.14%) |
Sep 19, 2011 | 14.88 | 15.48 | 14.80 | 15.12 | 8,482,382 | -0.13(-0.82%) |
Sep 16, 2011 | 15.07 | 15.55 | 15.06 | 15.25 | 8,089,960 | +0.17(+1.15%) |
Sep 15, 2011 | 15.19 | 15.40 | 14.79 | 15.07 | 7,630,995 | -0.07(-0.43%) |
Sep 14, 2011 | 14.62 | 15.34 | 14.57 | 15.14 | 7,217,052 | +0.50(+3.42%) |
Sep 13, 2011 | 14.03 | 14.82 | 13.85 | 14.64 | 8,415,926 | +0.61(+4.38%) |
Sep 12, 2011 | 13.49 | 14.09 | 13.39 | 14.03 | 6,394,186 | +0.33(+2.37%) |
Sep 09, 2011 | 13.89 | 14.01 | 13.47 | 13.70 | 6,701,595 | -0.38(-2.72%) |
Sep 08, 2011 | 14.21 | 14.72 | 14.03 | 14.08 | 8,379,693 | -0.19(-1.33%) |
Sep 07, 2011 | 13.79 | 14.29 | 13.75 | 14.27 | 7,294,497 | +0.71(+5.26%) |
Sep 06, 2011 | 12.99 | 13.65 | 12.80 | 13.56 | 5,816,294 | +0.14(+1.02%) |
Sep 02, 2011 | 13.64 | 13.74 | 13.31 | 13.42 | 4,109,004 | -0.52(-3.71%) |
Sep 01, 2011 | 13.97 | 14.29 | 13.84 | 13.94 | 5,024,972 | -0.08(-0.58%) |
Aug 31, 2011 | 14.22 | 14.53 | 13.70 | 14.02 | 6,960,599 | -0.09(-0.67%) |
Aug 30, 2011 | 14.01 | 14.25 | 13.81 | 14.12 | 6,084,497 | +0.09(+0.63%) |
Aug 29, 2011 | 13.45 | 14.06 | 13.40 | 14.03 | 8,668,288 | +0.78(+5.85%) |
Aug 26, 2011 | 12.67 | 13.49 | 12.51 | 13.25 | 8,037,667 | +0.43(+3.36%) |
Aug 25, 2011 | 13.15 | 13.22 | 12.61 | 12.82 | 6,968,473 | -0.23(-1.75%) |
Aug 24, 2011 | 12.84 | 13.26 | 12.50 | 13.05 | 8,451,490 | +0.22(+1.73%) |
Aug 23, 2011 | 12.45 | 12.88 | 12.27 | 12.83 | 7,238,561 | +0.47(+3.82%) |
Aug 22, 2011 | 12.71 | 12.76 | 12.20 | 12.36 | 6,542,161 | -0.06(-0.45%) |
Aug 19, 2011 | 12.76 | 13.30 | 12.30 | 12.41 | 6,388,355 | -0.53(-4.13%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.68 | 12.95 | 9,715,532 | -0.87(-6.31%) |
Aug 17, 2011 | 14.69 | 14.73 | 13.73 | 13.82 | 6,326,534 | -0.73(-5.01%) |
Aug 16, 2011 | 14.60 | 14.82 | 14.44 | 14.55 | 6,279,408 | -0.31(-2.11%) |
Aug 15, 2011 | 14.29 | 14.88 | 14.17 | 14.86 | 7,380,544 | +0.78(+5.50%) |
Aug 12, 2011 | 14.15 | 14.36 | 13.57 | 14.09 | 5,561,747 | +0.10(+0.74%) |
Aug 11, 2011 | 13.78 | 14.17 | 13.61 | 13.98 | 8,199,115 | +0.34(+2.49%) |
Aug 10, 2011 | 13.54 | 14.07 | 13.36 | 13.64 | 12,969,948 | -0.25(-1.77%) |
Aug 09, 2011 | 14.24 | 14.09 | 13.03 | 13.89 | 11,019,316 | +0.67(+5.08%) |
Aug 08, 2011 | 14.24 | 14.66 | 13.10 | 13.22 | 15,492,076 | -2.09(-13.67%) |
Aug 05, 2011 | 15.55 | 15.69 | 14.93 | 15.31 | 12,636,959 | -0.06(-0.39%) |
Aug 04, 2011 | 16.60 | 16.78 | 15.33 | 15.37 | 10,616,117 | -1.46(-8.68%) |
Aug 03, 2011 | 16.68 | 17.28 | 16.15 | 16.83 | 10,251,322 | +0.22(+1.33%) |
Aug 02, 2011 | 17.00 | 17.27 | 16.56 | 16.61 | 10,690,509 | -0.54(-3.16%) |
Aug 01, 2011 | 17.34 | 17.68 | 16.98 | 17.15 | 8,148,354 | -0.19(-1.08%) |
Jul 29, 2011 | 17.02 | 17.45 | 16.74 | 17.34 | 4,821,780 | +0.05(+0.26%) |
Jul 28, 2011 | 17.40 | 17.67 | 17.24 | 17.29 | 6,589,463 | -0.10(-0.58%) |
Jul 27, 2011 | 17.24 | 18.01 | 16.81 | 17.39 | 19,680,938 | +1.50(+9.42%) |
Jul 26, 2011 | 16.05 | 16.15 | 15.73 | 15.90 | 8,312,764 | -0.16(-1.02%) |
Jul 25, 2011 | 16.10 | 16.33 | 15.93 | 16.06 | 4,597,610 | -0.26(-1.56%) |
Jul 22, 2011 | 16.37 | 16.48 | 16.19 | 16.32 | 2,785,878 | +0.00(+0.00%) |
Jul 21, 2011 | 16.52 | 16.61 | 16.24 | 16.32 | 4,701,353 | -0.13(-0.79%) |
Jul 20, 2011 | 16.40 | 16.59 | 16.24 | 16.45 | 5,264,489 | +0.11(+0.66%) |
Jul 19, 2011 | 15.86 | 16.35 | 15.84 | 16.34 | 3,474,287 | +0.58(+3.65%) |
Jul 18, 2011 | 15.75 | 15.98 | 15.60 | 15.76 | 4,578,775 | -0.11(-0.67%) |
Jul 15, 2011 | 15.85 | 15.98 | 15.62 | 15.87 | 2,882,087 | +0.10(+0.61%) |
Jul 14, 2011 | 16.08 | 16.17 | 15.65 | 15.77 | 3,626,353 | -0.20(-1.27%) |
Jul 13, 2011 | 16.03 | 16.34 | 15.85 | 15.97 | 3,865,006 | +0.09(+0.56%) |
Jul 12, 2011 | 16.06 | 16.11 | 15.85 | 15.88 | 4,798,742 | -0.28(-1.71%) |
Jul 11, 2011 | 16.39 | 16.64 | 15.96 | 16.16 | 5,846,443 | -0.51(-3.06%) |
Jul 08, 2011 | 16.45 | 16.69 | 16.18 | 16.67 | 5,021,450 | -0.07(-0.43%) |
Jul 07, 2011 | 16.85 | 17.26 | 16.71 | 16.74 | 5,717,942 | -0.10(-0.61%) |
Jul 06, 2011 | 16.64 | 16.85 | 16.39 | 16.85 | 4,225,207 | +0.25(+1.51%) |
Jul 05, 2011 | 16.45 | 16.79 | 16.38 | 16.60 | 5,739,892 | +0.23(+1.41%) |