Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.39 | 14.52 | 14.23 | 14.23 | 4,906,133 | -0.35(-2.41%) |
Sep 29, 2011 | 14.70 | 14.82 | 14.42 | 14.58 | 6,894,923 | +0.20(+1.36%) |
Sep 28, 2011 | 14.62 | 14.70 | 14.34 | 14.38 | 4,105,944 | -0.17(-1.18%) |
Sep 27, 2011 | 14.44 | 14.79 | 14.43 | 14.55 | 5,888,126 | +0.45(+3.16%) |
Sep 26, 2011 | 14.00 | 14.15 | 13.96 | 14.11 | 6,632,207 | +0.24(+1.74%) |
Sep 23, 2011 | 13.77 | 13.94 | 13.63 | 13.87 | 4,803,249 | +0.00(+0.02%) |
Sep 22, 2011 | 13.88 | 14.06 | 13.67 | 13.86 | 5,128,985 | -0.44(-3.09%) |
Sep 21, 2011 | 14.63 | 14.71 | 14.29 | 14.31 | 3,678,699 | -0.36(-2.42%) |
Sep 20, 2011 | 14.70 | 14.96 | 14.57 | 14.66 | 2,973,279 | +0.03(+0.18%) |
Sep 19, 2011 | 14.42 | 14.70 | 14.38 | 14.63 | 3,552,817 | -0.07(-0.48%) |
Sep 16, 2011 | 14.77 | 14.99 | 14.59 | 14.71 | 7,302,011 | +0.00(+0.03%) |
Sep 15, 2011 | 14.66 | 14.75 | 14.50 | 14.70 | 3,131,625 | +0.14(+0.93%) |
Sep 14, 2011 | 14.49 | 14.68 | 14.24 | 14.57 | 5,168,997 | +0.13(+0.93%) |
Sep 13, 2011 | 14.26 | 14.46 | 14.14 | 14.43 | 4,769,769 | +0.24(+1.72%) |
Sep 12, 2011 | 14.16 | 14.26 | 13.96 | 14.19 | 4,764,885 | -0.12(-0.87%) |
Sep 09, 2011 | 14.59 | 14.63 | 14.24 | 14.31 | 3,385,641 | -0.42(-2.82%) |
Sep 08, 2011 | 14.90 | 15.05 | 14.70 | 14.73 | 4,299,178 | -0.21(-1.40%) |
Sep 07, 2011 | 14.79 | 14.99 | 14.73 | 14.94 | 3,849,626 | +0.39(+2.68%) |
Sep 06, 2011 | 14.28 | 14.57 | 14.27 | 14.55 | 4,704,098 | -0.22(-1.47%) |
Sep 02, 2011 | 14.99 | 15.03 | 14.72 | 14.77 | 4,560,315 | -0.52(-3.40%) |
Sep 01, 2011 | 15.32 | 15.52 | 15.26 | 15.29 | 4,081,832 | +0.01(+0.08%) |
Aug 31, 2011 | 15.37 | 15.49 | 15.18 | 15.27 | 4,713,601 | -0.02(-0.10%) |
Aug 30, 2011 | 15.19 | 15.38 | 15.05 | 15.29 | 3,538,217 | +0.01(+0.08%) |
Aug 29, 2011 | 15.01 | 15.30 | 14.98 | 15.27 | 2,610,865 | +0.45(+3.07%) |
Aug 26, 2011 | 14.43 | 14.84 | 14.23 | 14.82 | 3,472,407 | +0.31(+2.12%) |
Aug 25, 2011 | 14.77 | 14.81 | 14.41 | 14.51 | 4,382,294 | -0.21(-1.45%) |
Aug 24, 2011 | 14.40 | 14.74 | 14.22 | 14.73 | 4,028,807 | +0.23(+1.57%) |
Aug 23, 2011 | 14.13 | 14.51 | 14.00 | 14.50 | 4,715,035 | +0.42(+2.97%) |
Aug 22, 2011 | 14.48 | 14.50 | 14.02 | 14.08 | 4,508,288 | -0.09(-0.61%) |
Aug 19, 2011 | 14.18 | 14.49 | 14.11 | 14.17 | 4,492,676 | -0.19(-1.31%) |
Aug 18, 2011 | 14.39 | 14.47 | 14.20 | 14.35 | 6,439,949 | -0.38(-2.57%) |
Aug 17, 2011 | 14.80 | 14.97 | 14.63 | 14.73 | 3,233,692 | +0.05(+0.32%) |
Aug 16, 2011 | 14.55 | 14.78 | 14.49 | 14.68 | 3,554,381 | -0.01(-0.04%) |
Aug 15, 2011 | 14.42 | 14.79 | 14.41 | 14.69 | 5,589,070 | +0.40(+2.83%) |
Aug 12, 2011 | 14.40 | 14.48 | 14.17 | 14.29 | 3,976,553 | +0.05(+0.35%) |
Aug 11, 2011 | 13.47 | 14.43 | 13.44 | 14.24 | 7,434,587 | +0.82(+6.15%) |
Aug 10, 2011 | 13.44 | 13.93 | 13.36 | 13.41 | 9,093,872 | -0.27(-1.97%) |
Aug 09, 2011 | 13.35 | 13.68 | 12.63 | 13.68 | 9,238,254 | +0.90(+7.08%) |
Aug 08, 2011 | 13.35 | 13.51 | 12.70 | 12.78 | 12,122,609 | -0.95(-6.89%) |
Aug 05, 2011 | 13.97 | 14.07 | 13.40 | 13.72 | 13,619,620 | -0.16(-1.18%) |
Aug 04, 2011 | 14.68 | 14.68 | 13.82 | 13.89 | 15,357,392 | -1.01(-6.78%) |
Aug 03, 2011 | 15.30 | 15.36 | 14.65 | 14.90 | 11,997,405 | -0.51(-3.29%) |
Aug 02, 2011 | 15.60 | 15.71 | 15.35 | 15.40 | 4,450,690 | -0.27(-1.72%) |
Aug 01, 2011 | 15.85 | 15.88 | 15.53 | 15.67 | 3,702,213 | -0.01(-0.05%) |
Jul 29, 2011 | 15.55 | 15.84 | 15.40 | 15.68 | 5,306,638 | -0.04(-0.25%) |
Jul 28, 2011 | 15.84 | 15.92 | 15.71 | 15.72 | 6,162,508 | -0.07(-0.42%) |
Jul 27, 2011 | 15.89 | 15.95 | 15.78 | 15.79 | 3,736,586 | -0.18(-1.11%) |
Jul 26, 2011 | 16.05 | 16.13 | 15.94 | 15.96 | 3,065,237 | -0.11(-0.69%) |
Jul 25, 2011 | 16.07 | 16.20 | 16.04 | 16.07 | 2,517,178 | -0.10(-0.61%) |
Jul 22, 2011 | 16.23 | 16.23 | 16.13 | 16.17 | 2,182,891 | -0.06(-0.40%) |
Jul 21, 2011 | 16.04 | 16.29 | 16.04 | 16.24 | 3,068,895 | +0.30(+1.91%) |
Jul 20, 2011 | 16.02 | 16.04 | 15.85 | 15.93 | 3,633,061 | -0.07(-0.41%) |
Jul 19, 2011 | 15.86 | 16.07 | 15.82 | 16.00 | 2,762,858 | +0.19(+1.22%) |
Jul 18, 2011 | 15.85 | 15.86 | 15.73 | 15.81 | 4,309,634 | -0.10(-0.62%) |
Jul 15, 2011 | 15.82 | 15.97 | 15.75 | 15.90 | 7,887,525 | +0.16(+1.03%) |
Jul 14, 2011 | 15.84 | 15.98 | 15.70 | 15.74 | 4,787,610 | -0.03(-0.19%) |
Jul 13, 2011 | 15.86 | 15.97 | 15.74 | 15.77 | 2,197,205 | -0.02(-0.15%) |
Jul 12, 2011 | 15.78 | 15.92 | 15.72 | 15.80 | 2,700,769 | -0.03(-0.22%) |
Jul 11, 2011 | 15.92 | 15.92 | 15.76 | 15.83 | 2,884,692 | -0.26(-1.59%) |
Jul 08, 2011 | 15.94 | 16.10 | 15.94 | 16.09 | 2,681,524 | -0.03(-0.17%) |
Jul 07, 2011 | 16.25 | 16.27 | 16.05 | 16.11 | 3,494,190 | -0.03(-0.20%) |
Jul 06, 2011 | 16.04 | 16.15 | 16.01 | 16.15 | 4,185,513 | +0.07(+0.41%) |
Jul 05, 2011 | 16.07 | 16.26 | 16.06 | 16.08 | 3,845,439 | -0.03(-0.17%) |