Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.91 | 15.08 | 14.42 | 14.48 | 1,642,246 | -0.71(-4.67%) |
Sep 29, 2011 | 16.55 | 16.83 | 14.99 | 15.19 | 1,843,551 | -1.00(-6.18%) |
Sep 28, 2011 | 16.68 | 17.00 | 16.00 | 16.19 | 1,215,432 | -0.41(-2.47%) |
Sep 27, 2011 | 16.40 | 17.40 | 16.28 | 16.60 | 1,449,290 | +0.69(+4.34%) |
Sep 26, 2011 | 15.95 | 15.95 | 15.22 | 15.91 | 932,207 | +0.17(+1.08%) |
Sep 23, 2011 | 15.50 | 16.09 | 15.41 | 15.74 | 531,262 | +0.07(+0.45%) |
Sep 22, 2011 | 15.98 | 16.19 | 15.03 | 15.67 | 1,556,740 | -1.11(-6.62%) |
Sep 21, 2011 | 17.85 | 18.19 | 16.78 | 16.78 | 933,802 | -0.94(-5.30%) |
Sep 20, 2011 | 17.85 | 18.38 | 17.35 | 17.72 | 1,054,421 | +0.02(+0.11%) |
Sep 19, 2011 | 17.44 | 18.00 | 17.14 | 17.70 | 777,424 | -0.17(-0.95%) |
Sep 16, 2011 | 18.44 | 18.59 | 17.71 | 17.87 | 903,078 | -0.64(-3.46%) |
Sep 15, 2011 | 18.07 | 18.88 | 17.65 | 18.51 | 1,629,605 | +0.74(+4.16%) |
Sep 14, 2011 | 17.63 | 18.15 | 17.47 | 17.77 | 893,212 | +0.32(+1.83%) |
Sep 13, 2011 | 17.46 | 17.98 | 16.98 | 17.45 | 974,993 | +0.06(+0.35%) |
Sep 12, 2011 | 16.34 | 17.50 | 16.03 | 17.39 | 1,025,836 | +0.69(+4.13%) |
Sep 09, 2011 | 17.79 | 17.99 | 16.55 | 16.70 | 1,116,840 | -1.41(-7.79%) |
Sep 08, 2011 | 18.02 | 18.71 | 17.79 | 18.11 | 1,740,783 | -0.08(-0.44%) |
Sep 07, 2011 | 17.08 | 18.45 | 17.08 | 18.19 | 1,409,712 | +1.53(+9.18%) |
Sep 06, 2011 | 15.88 | 16.78 | 15.69 | 16.66 | 1,067,184 | +0.16(+0.97%) |
Sep 02, 2011 | 16.27 | 16.75 | 15.84 | 16.50 | 749,359 | -0.14(-0.84%) |
Sep 01, 2011 | 17.55 | 17.68 | 16.61 | 16.64 | 669,124 | -0.89(-5.08%) |
Aug 31, 2011 | 17.30 | 17.83 | 17.10 | 17.53 | 821,420 | +0.43(+2.51%) |
Aug 30, 2011 | 17.56 | 17.57 | 16.50 | 17.10 | 1,355,813 | -0.63(-3.55%) |
Aug 29, 2011 | 16.49 | 17.97 | 16.49 | 17.73 | 1,343,002 | +1.57(+9.72%) |
Aug 26, 2011 | 15.48 | 16.26 | 15.26 | 16.16 | 589,332 | +0.45(+2.86%) |
Aug 25, 2011 | 15.66 | 16.15 | 15.31 | 15.71 | 813,686 | +0.11(+0.71%) |
Aug 24, 2011 | 15.86 | 16.13 | 15.18 | 15.60 | 1,024,321 | -0.29(-1.83%) |
Aug 23, 2011 | 14.09 | 16.04 | 13.97 | 15.89 | 1,458,394 | +1.89(+13.50%) |
Aug 22, 2011 | 15.24 | 15.49 | 13.70 | 14.00 | 2,252,526 | -0.76(-5.15%) |
Aug 19, 2011 | 14.83 | 15.38 | 14.22 | 14.76 | 1,825,469 | -0.48(-3.15%) |
Aug 18, 2011 | 15.94 | 15.95 | 14.97 | 15.24 | 1,757,646 | -1.27(-7.69%) |
Aug 17, 2011 | 17.37 | 17.50 | 16.28 | 16.51 | 1,546,588 | -0.83(-4.79%) |
Aug 16, 2011 | 17.83 | 18.24 | 17.00 | 17.34 | 1,129,405 | -1.06(-5.76%) |
Aug 15, 2011 | 17.70 | 18.45 | 17.53 | 18.40 | 1,108,385 | +1.00(+5.75%) |
Aug 12, 2011 | 18.04 | 18.04 | 17.24 | 17.40 | 1,343,314 | -0.12(-0.68%) |
Aug 11, 2011 | 16.00 | 18.07 | 16.00 | 17.52 | 2,011,539 | +1.63(+10.26%) |
Aug 10, 2011 | 16.53 | 16.74 | 15.73 | 15.89 | 1,415,336 | -0.81(-4.85%) |
Aug 09, 2011 | 15.65 | 16.71 | 15.35 | 16.70 | 2,087,791 | +1.47(+9.65%) |
Aug 08, 2011 | 15.65 | 16.10 | 15.06 | 15.23 | 2,032,761 | -1.25(-7.58%) |
Aug 05, 2011 | 17.50 | 17.76 | 15.86 | 16.48 | 2,920,468 | -0.73(-4.24%) |
Aug 04, 2011 | 18.03 | 18.18 | 17.19 | 17.21 | 1,867,350 | -1.16(-6.31%) |
Aug 03, 2011 | 17.53 | 19.16 | 17.31 | 18.37 | 3,701,942 | +0.84(+4.79%) |
Aug 02, 2011 | 18.41 | 18.55 | 17.50 | 17.53 | 2,689,190 | -1.06(-5.70%) |
Aug 01, 2011 | 19.68 | 20.15 | 18.33 | 18.59 | 2,700,833 | -0.37(-1.95%) |
Jul 29, 2011 | 19.88 | 19.90 | 18.10 | 18.96 | 7,787,448 | -1.25(-6.19%) |
Jul 28, 2011 | 21.35 | 22.70 | 19.76 | 20.21 | 8,522,457 | -4.21(-17.24%) |
Jul 27, 2011 | 24.97 | 24.97 | 23.87 | 24.42 | 2,267,381 | -0.75(-2.98%) |
Jul 26, 2011 | 25.03 | 25.72 | 24.61 | 25.17 | 1,373,508 | +0.23(+0.92%) |
Jul 25, 2011 | 27.62 | 27.62 | 24.91 | 24.94 | 3,969,351 | -3.65(-12.77%) |
Jul 22, 2011 | 28.35 | 28.61 | 28.35 | 28.59 | 658,824 | +0.50(+1.78%) |
Jul 21, 2011 | 27.30 | 28.35 | 27.15 | 28.09 | 877,284 | +0.87(+3.20%) |
Jul 20, 2011 | 27.76 | 27.93 | 26.94 | 27.22 | 839,923 | -0.55(-1.98%) |
Jul 19, 2011 | 27.22 | 28.55 | 27.18 | 27.77 | 1,403,500 | +0.79(+2.93%) |
Jul 18, 2011 | 28.40 | 28.78 | 26.88 | 26.98 | 1,873,757 | -1.66(-5.80%) |
Jul 15, 2011 | 28.58 | 29.20 | 28.31 | 28.64 | 1,414,602 | +0.67(+2.40%) |
Jul 14, 2011 | 29.27 | 29.84 | 27.58 | 27.97 | 2,180,029 | +0.04(+0.14%) |
Jul 13, 2011 | 27.78 | 29.00 | 27.74 | 27.93 | 1,607,402 | +0.28(+1.01%) |
Jul 12, 2011 | 27.06 | 28.03 | 26.60 | 27.65 | 1,806,216 | +0.42(+1.54%) |
Jul 11, 2011 | 28.28 | 28.30 | 26.87 | 27.23 | 1,747,831 | -1.19(-4.19%) |
Jul 08, 2011 | 28.69 | 28.75 | 27.81 | 28.42 | 2,521,276 | -0.71(-2.44%) |
Jul 07, 2011 | 29.88 | 30.04 | 29.05 | 29.13 | 1,135,194 | -0.35(-1.19%) |
Jul 06, 2011 | 30.30 | 30.57 | 28.96 | 29.48 | 2,554,538 | -0.51(-1.70%) |
Jul 05, 2011 | 32.99 | 33.16 | 29.58 | 29.99 | 3,391,420 | -2.61(-8.01%) |