Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,547 | -0.60(-4.32%) |
Sep 29, 2011 | 14.13 | 14.47 | 13.50 | 13.97 | 1,538,917 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,325 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.69 | 1,169,487 | +0.30(+2.07%) |
Sep 26, 2011 | 13.90 | 14.44 | 13.47 | 14.40 | 1,375,360 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.30 | 13.56 | 13.69 | 2,172,765 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,832 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,810 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.71 | 15.76 | 1,169,529 | -0.58(-3.53%) |
Sep 19, 2011 | 16.55 | 16.59 | 15.92 | 16.34 | 945,406 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,306,102 | -0.17(-0.99%) |
Sep 15, 2011 | 16.84 | 17.24 | 16.55 | 17.13 | 1,288,996 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,631 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.43 | 1,690,298 | +0.44(+2.95%) |
Sep 12, 2011 | 14.80 | 15.15 | 14.40 | 14.99 | 1,228,166 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.31 | 14.35 | 14.74 | 1,764,262 | -0.72(-4.67%) |
Sep 08, 2011 | 15.91 | 16.17 | 15.31 | 15.47 | 1,194,796 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.21 | 15.42 | 16.12 | 1,651,698 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,799 | -0.16(-1.06%) |
Sep 02, 2011 | 15.77 | 15.86 | 15.05 | 15.29 | 1,502,951 | -0.93(-5.76%) |
Sep 01, 2011 | 16.71 | 16.83 | 16.17 | 16.22 | 1,293,163 | -0.53(-3.14%) |
Aug 31, 2011 | 16.59 | 17.12 | 16.54 | 16.75 | 1,450,523 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.74 | 16.18 | 16.42 | 2,157,043 | -0.11(-0.67%) |
Aug 29, 2011 | 15.70 | 16.64 | 15.63 | 16.53 | 1,794,296 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.65 | 14.57 | 15.53 | 1,962,486 | +0.64(+4.28%) |
Aug 25, 2011 | 15.54 | 15.68 | 14.68 | 14.89 | 2,307,576 | -0.53(-3.42%) |
Aug 24, 2011 | 14.63 | 15.47 | 14.49 | 15.42 | 2,566,053 | +0.74(+5.03%) |
Aug 23, 2011 | 13.84 | 14.69 | 13.77 | 14.68 | 2,848,308 | +0.93(+6.73%) |
Aug 22, 2011 | 13.96 | 14.12 | 13.67 | 13.75 | 3,043,475 | +0.15(+1.12%) |
Aug 19, 2011 | 13.73 | 14.15 | 13.46 | 13.60 | 2,274,740 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.74 | 13.83 | 13.99 | 2,287,010 | -1.25(-8.19%) |
Aug 17, 2011 | 15.53 | 15.71 | 15.00 | 15.24 | 1,932,750 | -0.21(-1.37%) |
Aug 16, 2011 | 15.97 | 16.07 | 15.42 | 15.45 | 2,524,798 | -0.68(-4.21%) |
Aug 15, 2011 | 15.76 | 16.14 | 15.69 | 16.13 | 1,487,945 | +0.57(+3.66%) |
Aug 12, 2011 | 15.65 | 15.73 | 15.22 | 15.56 | 2,097,092 | +0.20(+1.27%) |
Aug 11, 2011 | 14.75 | 15.59 | 14.44 | 15.37 | 3,440,757 | +0.75(+5.11%) |
Aug 10, 2011 | 14.96 | 15.32 | 14.62 | 14.62 | 5,093,432 | -0.79(-5.13%) |
Aug 09, 2011 | 17.28 | 16.37 | 14.45 | 15.41 | 5,853,337 | -0.64(-3.97%) |
Aug 08, 2011 | 17.28 | 17.40 | 15.99 | 16.04 | 3,244,713 | -1.98(-10.98%) |
Aug 05, 2011 | 18.19 | 18.56 | 17.46 | 18.02 | 3,796,700 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.55 | 17.76 | 17.91 | 4,533,054 | -1.78(-9.06%) |
Aug 03, 2011 | 20.12 | 20.37 | 19.34 | 19.70 | 2,975,283 | -0.52(-2.56%) |
Aug 02, 2011 | 20.60 | 20.91 | 20.10 | 20.21 | 4,969,089 | -0.65(-3.13%) |
Aug 01, 2011 | 21.08 | 21.41 | 20.27 | 20.87 | 5,548,279 | -0.21(-1.01%) |
Jul 29, 2011 | 20.80 | 21.15 | 20.44 | 21.08 | 3,471,598 | -0.12(-0.56%) |
Jul 28, 2011 | 20.93 | 21.93 | 20.64 | 21.20 | 10,700,555 | -3.26(-13.33%) |
Jul 27, 2011 | 25.32 | 25.32 | 24.22 | 24.46 | 1,902,719 | -0.93(-3.68%) |
Jul 26, 2011 | 25.85 | 25.88 | 25.27 | 25.40 | 1,329,330 | -0.54(-2.10%) |
Jul 25, 2011 | 25.36 | 26.10 | 25.29 | 25.94 | 1,075,275 | +0.38(+1.50%) |
Jul 22, 2011 | 25.64 | 25.72 | 25.52 | 25.56 | 1,094,480 | -0.44(-1.70%) |
Jul 21, 2011 | 26.02 | 26.30 | 25.77 | 26.00 | 1,029,406 | +0.06(+0.23%) |
Jul 20, 2011 | 25.90 | 26.02 | 25.69 | 25.94 | 737,687 | +0.17(+0.66%) |
Jul 19, 2011 | 25.79 | 26.08 | 25.56 | 25.77 | 1,055,703 | +0.25(+0.96%) |
Jul 18, 2011 | 26.06 | 26.06 | 25.22 | 25.52 | 1,128,923 | -0.74(-2.81%) |
Jul 15, 2011 | 26.57 | 26.57 | 26.06 | 26.26 | 1,234,402 | -0.13(-0.48%) |
Jul 14, 2011 | 26.70 | 26.87 | 26.20 | 26.39 | 1,223,725 | -0.28(-1.05%) |
Jul 13, 2011 | 26.87 | 27.12 | 26.61 | 26.67 | 1,009,391 | +0.02(+0.06%) |
Jul 12, 2011 | 26.54 | 26.93 | 26.45 | 26.65 | 1,150,980 | -0.02(-0.06%) |
Jul 11, 2011 | 27.01 | 27.17 | 26.58 | 26.67 | 1,696,295 | -0.70(-2.58%) |
Jul 08, 2011 | 27.29 | 27.45 | 27.21 | 27.38 | 3,004,544 | -0.25(-0.89%) |
Jul 07, 2011 | 27.94 | 27.94 | 27.50 | 27.62 | 2,414,293 | -0.01(-0.03%) |
Jul 06, 2011 | 27.72 | 27.82 | 27.43 | 27.63 | 2,657,955 | -0.05(-0.18%) |
Jul 05, 2011 | 28.01 | 28.06 | 27.37 | 27.68 | 4,227,109 | -0.31(-1.09%) |