Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.81 | 16.09 | 15.44 | 15.44 | 8,086,856 | -0.75(-4.61%) |
Sep 29, 2011 | 16.68 | 16.68 | 15.62 | 16.19 | 8,514,737 | -0.16(-1.01%) |
Sep 28, 2011 | 16.39 | 16.75 | 16.08 | 16.35 | 20,241,176 | +1.27(+8.40%) |
Sep 27, 2011 | 15.02 | 15.43 | 14.85 | 15.09 | 7,885,161 | +0.56(+3.88%) |
Sep 26, 2011 | 14.29 | 14.54 | 13.58 | 14.52 | 5,290,819 | +0.39(+2.76%) |
Sep 23, 2011 | 13.79 | 14.23 | 13.67 | 14.13 | 3,232,980 | +0.17(+1.24%) |
Sep 22, 2011 | 13.86 | 14.30 | 13.64 | 13.96 | 6,272,595 | -0.66(-4.51%) |
Sep 21, 2011 | 15.04 | 15.29 | 14.60 | 14.62 | 3,638,148 | -0.39(-2.60%) |
Sep 20, 2011 | 15.24 | 15.40 | 14.98 | 15.01 | 3,367,598 | -0.19(-1.26%) |
Sep 19, 2011 | 14.91 | 15.29 | 14.75 | 15.20 | 3,154,529 | -0.13(-0.85%) |
Sep 16, 2011 | 15.35 | 15.38 | 14.94 | 15.33 | 3,894,671 | +0.02(+0.11%) |
Sep 15, 2011 | 15.35 | 15.41 | 14.96 | 15.31 | 3,989,918 | +0.15(+0.97%) |
Sep 14, 2011 | 14.64 | 15.42 | 14.36 | 15.16 | 4,715,051 | +0.62(+4.24%) |
Sep 13, 2011 | 14.09 | 14.61 | 13.98 | 14.55 | 4,139,901 | +0.63(+4.55%) |
Sep 12, 2011 | 13.44 | 13.94 | 13.35 | 13.91 | 4,072,672 | +0.23(+1.71%) |
Sep 09, 2011 | 13.97 | 14.20 | 13.47 | 13.68 | 4,331,782 | -0.58(-4.08%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.14 | 14.26 | 3,471,728 | -0.36(-2.43%) |
Sep 07, 2011 | 14.15 | 14.67 | 14.14 | 14.62 | 5,885,932 | +0.81(+5.85%) |
Sep 06, 2011 | 13.58 | 13.93 | 12.96 | 13.81 | 7,559,992 | -0.40(-2.81%) |
Sep 02, 2011 | 14.18 | 14.33 | 14.02 | 14.21 | 5,156,193 | -0.32(-2.21%) |
Sep 01, 2011 | 14.69 | 14.84 | 14.41 | 14.53 | 5,581,881 | -0.10(-0.65%) |
Aug 31, 2011 | 14.51 | 15.03 | 14.43 | 14.63 | 4,752,689 | +0.23(+1.57%) |
Aug 30, 2011 | 14.18 | 14.82 | 13.94 | 14.40 | 6,219,495 | +0.07(+0.48%) |
Aug 29, 2011 | 13.66 | 14.33 | 13.66 | 14.33 | 2,636,329 | +0.91(+6.79%) |
Aug 26, 2011 | 12.63 | 13.54 | 12.42 | 13.42 | 3,741,639 | +0.60(+4.67%) |
Aug 25, 2011 | 13.13 | 13.53 | 12.78 | 12.82 | 4,533,152 | -0.22(-1.66%) |
Aug 24, 2011 | 12.79 | 13.08 | 12.57 | 13.04 | 3,509,288 | +0.12(+0.94%) |
Aug 23, 2011 | 12.32 | 12.94 | 12.24 | 12.92 | 3,361,381 | +0.66(+5.38%) |
Aug 22, 2011 | 12.69 | 12.69 | 12.19 | 12.26 | 3,654,151 | -0.09(-0.70%) |
Aug 19, 2011 | 12.26 | 12.80 | 12.10 | 12.34 | 5,060,386 | -0.04(-0.35%) |
Aug 18, 2011 | 12.96 | 13.12 | 12.28 | 12.39 | 7,706,672 | -1.66(-11.81%) |
Aug 17, 2011 | 14.30 | 14.45 | 13.99 | 14.04 | 3,235,100 | -0.21(-1.46%) |
Aug 16, 2011 | 14.25 | 14.64 | 14.06 | 14.25 | 3,559,143 | -0.18(-1.26%) |
Aug 15, 2011 | 14.19 | 14.48 | 14.13 | 14.43 | 5,581,582 | +0.33(+2.34%) |
Aug 12, 2011 | 14.11 | 14.36 | 13.94 | 14.10 | 5,551,717 | -0.01(-0.06%) |
Aug 11, 2011 | 12.90 | 14.36 | 12.89 | 14.11 | 8,303,472 | +1.49(+11.83%) |
Aug 10, 2011 | 13.16 | 13.41 | 12.59 | 12.62 | 10,312,967 | -0.79(-5.92%) |
Aug 09, 2011 | 12.81 | 13.48 | 12.37 | 13.41 | 9,223,219 | +1.25(+10.30%) |
Aug 08, 2011 | 12.81 | 13.07 | 12.08 | 12.16 | 9,416,196 | -1.26(-9.39%) |
Aug 05, 2011 | 13.67 | 13.81 | 12.85 | 13.42 | 7,969,764 | -0.12(-0.89%) |
Aug 04, 2011 | 14.51 | 14.51 | 13.54 | 13.54 | 6,093,893 | -1.24(-8.36%) |
Aug 03, 2011 | 14.46 | 14.87 | 14.07 | 14.78 | 7,253,360 | +0.36(+2.52%) |
Aug 02, 2011 | 15.16 | 15.19 | 14.38 | 14.42 | 8,860,825 | -0.93(-6.08%) |
Aug 01, 2011 | 15.82 | 16.13 | 15.12 | 15.35 | 4,877,901 | -0.47(-2.95%) |
Jul 29, 2011 | 15.81 | 16.09 | 15.68 | 15.82 | 5,040,615 | -0.22(-1.35%) |
Jul 28, 2011 | 16.40 | 16.58 | 16.02 | 16.03 | 4,003,835 | -0.34(-2.06%) |
Jul 27, 2011 | 17.09 | 17.15 | 16.34 | 16.37 | 5,260,006 | -0.87(-5.06%) |
Jul 26, 2011 | 17.28 | 17.46 | 17.11 | 17.24 | 2,014,496 | +0.03(+0.15%) |
Jul 25, 2011 | 17.19 | 17.36 | 17.05 | 17.22 | 1,826,709 | -0.29(-1.63%) |
Jul 22, 2011 | 17.50 | 17.61 | 17.50 | 17.50 | 2,986,267 | +0.37(+2.17%) |
Jul 21, 2011 | 17.16 | 17.31 | 16.61 | 17.13 | 3,990,993 | +0.00(+0.00%) |
Jul 20, 2011 | 17.35 | 17.40 | 17.01 | 17.13 | 2,778,365 | -0.17(-1.00%) |
Jul 19, 2011 | 16.87 | 17.36 | 16.85 | 17.30 | 3,961,424 | +0.64(+3.84%) |
Jul 18, 2011 | 16.99 | 17.08 | 16.40 | 16.66 | 3,909,480 | -0.43(-2.53%) |
Jul 15, 2011 | 17.13 | 17.14 | 16.71 | 17.09 | 3,224,832 | +0.07(+0.41%) |
Jul 14, 2011 | 17.52 | 17.58 | 16.94 | 17.03 | 4,219,629 | -0.43(-2.47%) |
Jul 13, 2011 | 17.39 | 17.78 | 17.27 | 17.46 | 4,064,840 | +0.22(+1.30%) |
Jul 12, 2011 | 17.38 | 17.45 | 16.96 | 17.23 | 3,600,989 | -0.21(-1.19%) |
Jul 11, 2011 | 18.10 | 18.18 | 17.37 | 17.44 | 4,867,452 | -1.00(-5.43%) |
Jul 08, 2011 | 18.06 | 18.46 | 17.96 | 18.44 | 4,369,627 | +0.03(+0.14%) |
Jul 07, 2011 | 18.21 | 18.56 | 18.09 | 18.42 | 4,215,857 | +0.42(+2.35%) |
Jul 06, 2011 | 17.84 | 18.19 | 17.55 | 17.99 | 5,568,870 | +0.34(+1.91%) |
Jul 05, 2011 | 17.94 | 17.94 | 17.61 | 17.66 | 3,956,191 | -0.29(-1.59%) |