Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.72 | 13.86 | 13.34 | 13.42 | 1,401,117 | -0.61(-4.32%) |
Sep 29, 2011 | 14.19 | 14.52 | 13.55 | 14.03 | 1,532,976 | +0.22(+1.61%) |
Sep 28, 2011 | 14.84 | 14.93 | 13.78 | 13.80 | 1,276,379 | -0.95(-6.42%) |
Sep 27, 2011 | 14.94 | 15.52 | 14.65 | 14.75 | 1,164,972 | +0.30(+2.06%) |
Sep 26, 2011 | 13.96 | 14.50 | 13.52 | 14.45 | 1,370,051 | +0.71(+5.15%) |
Sep 23, 2011 | 13.69 | 14.36 | 13.61 | 13.74 | 2,164,378 | +0.00(+0.00%) |
Sep 22, 2011 | 14.03 | 14.27 | 13.44 | 13.74 | 2,350,722 | -0.87(-5.95%) |
Sep 21, 2011 | 15.85 | 15.95 | 14.60 | 14.61 | 1,689,264 | -1.21(-7.65%) |
Sep 20, 2011 | 16.49 | 16.60 | 15.77 | 15.83 | 1,165,014 | -0.58(-3.53%) |
Sep 19, 2011 | 16.62 | 16.65 | 15.98 | 16.41 | 941,756 | -0.62(-3.66%) |
Sep 16, 2011 | 17.33 | 17.54 | 16.81 | 17.03 | 1,301,060 | -0.17(-0.99%) |
Sep 15, 2011 | 16.91 | 17.31 | 16.62 | 17.20 | 1,284,020 | +0.54(+3.22%) |
Sep 14, 2011 | 15.58 | 17.00 | 15.58 | 16.66 | 3,289,882 | +1.17(+7.54%) |
Sep 13, 2011 | 15.11 | 15.70 | 15.05 | 15.49 | 1,683,773 | +0.44(+2.95%) |
Sep 12, 2011 | 14.86 | 15.21 | 14.45 | 15.05 | 1,223,424 | +0.25(+1.67%) |
Sep 09, 2011 | 15.33 | 15.37 | 14.40 | 14.80 | 1,757,452 | -0.72(-4.67%) |
Sep 08, 2011 | 15.97 | 16.24 | 15.37 | 15.53 | 1,190,184 | -0.66(-4.06%) |
Sep 07, 2011 | 15.51 | 16.28 | 15.48 | 16.18 | 1,645,322 | +1.00(+6.57%) |
Sep 06, 2011 | 14.91 | 15.39 | 14.65 | 15.19 | 1,331,639 | -0.16(-1.06%) |
Sep 02, 2011 | 15.83 | 15.92 | 15.11 | 15.35 | 1,497,149 | -0.94(-5.76%) |
Sep 01, 2011 | 16.77 | 16.90 | 16.24 | 16.29 | 1,288,171 | -0.53(-3.14%) |
Aug 31, 2011 | 16.65 | 17.19 | 16.60 | 16.81 | 1,444,923 | +0.33(+2.02%) |
Aug 30, 2011 | 16.52 | 16.81 | 16.24 | 16.48 | 2,148,716 | -0.11(-0.67%) |
Aug 29, 2011 | 15.76 | 16.70 | 15.69 | 16.59 | 1,787,370 | +1.01(+6.45%) |
Aug 26, 2011 | 14.82 | 15.71 | 14.62 | 15.59 | 1,954,910 | +0.64(+4.28%) |
Aug 25, 2011 | 15.60 | 15.74 | 14.74 | 14.95 | 2,298,668 | -0.53(-3.42%) |
Aug 24, 2011 | 14.69 | 15.53 | 14.55 | 15.48 | 2,556,147 | +0.74(+5.04%) |
Aug 23, 2011 | 13.90 | 14.74 | 13.82 | 14.73 | 2,837,313 | +0.93(+6.73%) |
Aug 22, 2011 | 14.02 | 14.18 | 13.73 | 13.80 | 3,031,726 | +0.15(+1.12%) |
Aug 19, 2011 | 13.79 | 14.21 | 13.51 | 13.65 | 2,265,959 | -0.39(-2.79%) |
Aug 18, 2011 | 14.77 | 14.80 | 13.88 | 14.04 | 2,278,182 | -1.25(-8.19%) |
Aug 17, 2011 | 15.59 | 15.77 | 15.06 | 15.30 | 1,925,289 | -0.21(-1.37%) |
Aug 16, 2011 | 16.03 | 16.13 | 15.48 | 15.51 | 2,515,051 | -0.68(-4.21%) |
Aug 15, 2011 | 15.82 | 16.20 | 15.75 | 16.19 | 1,482,201 | +0.57(+3.66%) |
Aug 12, 2011 | 15.71 | 15.79 | 15.28 | 15.62 | 2,088,997 | +0.20(+1.27%) |
Aug 11, 2011 | 14.81 | 15.65 | 14.50 | 15.42 | 3,427,475 | +0.75(+5.11%) |
Aug 10, 2011 | 15.02 | 15.38 | 14.67 | 14.67 | 5,073,770 | -0.79(-5.13%) |
Aug 09, 2011 | 17.34 | 16.43 | 14.50 | 15.47 | 5,830,741 | -0.64(-3.97%) |
Aug 08, 2011 | 17.34 | 17.47 | 16.06 | 16.11 | 3,232,187 | -1.99(-10.98%) |
Aug 05, 2011 | 18.26 | 18.63 | 17.53 | 18.09 | 3,782,043 | +0.11(+0.62%) |
Aug 04, 2011 | 19.35 | 19.63 | 17.83 | 17.98 | 4,515,555 | -1.79(-9.06%) |
Aug 03, 2011 | 20.20 | 20.45 | 19.41 | 19.77 | 2,963,797 | -0.52(-2.56%) |
Aug 02, 2011 | 20.68 | 20.99 | 20.18 | 20.29 | 4,949,907 | -0.66(-3.13%) |
Aug 01, 2011 | 21.16 | 21.49 | 20.35 | 20.95 | 5,526,861 | -0.21(-1.01%) |
Jul 29, 2011 | 20.88 | 21.23 | 20.52 | 21.16 | 3,458,196 | -0.12(-0.56%) |
Jul 28, 2011 | 21.01 | 22.02 | 20.72 | 21.28 | 10,659,247 | -3.27(-13.33%) |
Jul 27, 2011 | 25.42 | 25.42 | 24.32 | 24.56 | 1,895,374 | -0.94(-3.68%) |
Jul 26, 2011 | 25.95 | 25.98 | 25.37 | 25.49 | 1,324,199 | -0.55(-2.10%) |
Jul 25, 2011 | 25.46 | 26.20 | 25.39 | 26.04 | 1,071,124 | +0.38(+1.50%) |
Jul 22, 2011 | 25.74 | 25.82 | 25.62 | 25.66 | 1,090,255 | -0.44(-1.70%) |
Jul 21, 2011 | 26.13 | 26.40 | 25.87 | 26.10 | 1,025,432 | +0.06(+0.23%) |
Jul 20, 2011 | 26.00 | 26.13 | 25.79 | 26.04 | 734,840 | +0.17(+0.66%) |
Jul 19, 2011 | 25.89 | 26.18 | 25.66 | 25.87 | 1,051,628 | +0.25(+0.97%) |
Jul 18, 2011 | 26.16 | 26.16 | 25.32 | 25.62 | 1,124,565 | -0.74(-2.81%) |
Jul 15, 2011 | 26.67 | 26.67 | 26.16 | 26.36 | 1,229,637 | -0.13(-0.48%) |
Jul 14, 2011 | 26.80 | 26.98 | 26.30 | 26.49 | 1,219,001 | -0.28(-1.05%) |
Jul 13, 2011 | 26.97 | 27.23 | 26.71 | 26.77 | 1,005,494 | +0.02(+0.06%) |
Jul 12, 2011 | 26.65 | 27.04 | 26.55 | 26.76 | 1,146,537 | -0.02(-0.06%) |
Jul 11, 2011 | 27.11 | 27.28 | 26.68 | 26.77 | 1,689,747 | -0.71(-2.58%) |
Jul 08, 2011 | 27.40 | 27.56 | 27.31 | 27.48 | 2,992,946 | -0.25(-0.89%) |
Jul 07, 2011 | 28.04 | 28.05 | 27.61 | 27.73 | 2,404,973 | -0.01(-0.03%) |
Jul 06, 2011 | 27.83 | 27.92 | 27.54 | 27.74 | 2,647,694 | -0.05(-0.18%) |
Jul 05, 2011 | 28.12 | 28.17 | 27.47 | 27.79 | 4,210,791 | -0.31(-1.09%) |