Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.41 | 14.69 | 13.78 | 13.84 | 1,634,097 | -0.81(-5.51%) |
Sep 29, 2011 | 14.93 | 15.01 | 14.04 | 14.65 | 1,225,652 | +0.05(+0.31%) |
Sep 28, 2011 | 15.25 | 15.32 | 14.59 | 14.60 | 806,260 | -0.63(-4.12%) |
Sep 27, 2011 | 15.49 | 15.64 | 15.06 | 15.23 | 1,019,223 | +0.00(+0.00%) |
Sep 26, 2011 | 14.99 | 15.26 | 14.55 | 15.23 | 614,990 | +0.37(+2.49%) |
Sep 23, 2011 | 14.49 | 14.86 | 14.43 | 14.86 | 939,759 | +0.39(+2.70%) |
Sep 22, 2011 | 14.34 | 14.76 | 14.26 | 14.47 | 962,328 | -0.33(-2.25%) |
Sep 21, 2011 | 15.52 | 15.61 | 14.78 | 14.80 | 949,043 | -0.70(-4.50%) |
Sep 20, 2011 | 16.15 | 16.41 | 15.49 | 15.50 | 1,459,505 | -0.62(-3.84%) |
Sep 19, 2011 | 15.69 | 16.26 | 15.55 | 16.12 | 1,156,912 | +0.12(+0.73%) |
Sep 16, 2011 | 15.59 | 16.01 | 15.57 | 16.00 | 1,471,109 | +0.45(+2.88%) |
Sep 15, 2011 | 15.60 | 15.63 | 15.15 | 15.55 | 1,004,438 | +0.11(+0.73%) |
Sep 14, 2011 | 15.07 | 15.72 | 14.72 | 15.44 | 798,367 | +0.53(+3.54%) |
Sep 13, 2011 | 14.63 | 15.00 | 14.56 | 14.91 | 674,737 | +0.32(+2.19%) |
Sep 12, 2011 | 14.12 | 14.61 | 14.10 | 14.59 | 589,122 | +0.28(+1.94%) |
Sep 09, 2011 | 14.69 | 14.87 | 14.17 | 14.32 | 841,598 | -0.56(-3.74%) |
Sep 08, 2011 | 14.77 | 15.18 | 14.73 | 14.87 | 1,535,085 | +0.07(+0.48%) |
Sep 07, 2011 | 14.43 | 14.82 | 14.31 | 14.80 | 741,666 | +0.61(+4.33%) |
Sep 06, 2011 | 13.63 | 14.23 | 13.59 | 14.19 | 718,151 | -0.05(-0.35%) |
Sep 02, 2011 | 14.43 | 14.66 | 14.19 | 14.24 | 737,512 | -0.57(-3.85%) |
Sep 01, 2011 | 15.20 | 15.37 | 14.76 | 14.81 | 803,442 | -0.32(-2.14%) |
Aug 31, 2011 | 15.03 | 15.26 | 14.97 | 15.13 | 1,190,139 | +0.13(+0.89%) |
Aug 30, 2011 | 15.00 | 15.11 | 14.78 | 15.00 | 631,679 | -0.12(-0.82%) |
Aug 29, 2011 | 14.73 | 15.13 | 14.69 | 15.12 | 716,707 | +0.54(+3.67%) |
Aug 26, 2011 | 13.92 | 14.61 | 13.75 | 14.59 | 845,920 | +0.58(+4.12%) |
Aug 25, 2011 | 14.43 | 14.56 | 13.98 | 14.01 | 726,379 | -0.32(-2.23%) |
Aug 24, 2011 | 13.93 | 14.42 | 13.90 | 14.33 | 863,288 | +0.36(+2.56%) |
Aug 23, 2011 | 13.21 | 13.97 | 13.01 | 13.97 | 1,181,310 | +0.85(+6.49%) |
Aug 22, 2011 | 13.16 | 13.23 | 12.89 | 13.12 | 1,032,486 | +0.32(+2.53%) |
Aug 19, 2011 | 13.03 | 13.50 | 12.79 | 12.79 | 1,260,098 | -0.44(-3.30%) |
Aug 18, 2011 | 13.79 | 13.86 | 13.13 | 13.23 | 1,725,694 | -1.06(-7.44%) |
Aug 17, 2011 | 14.59 | 14.63 | 14.13 | 14.29 | 758,136 | -0.20(-1.38%) |
Aug 16, 2011 | 14.72 | 14.75 | 14.33 | 14.49 | 798,855 | -0.38(-2.57%) |
Aug 15, 2011 | 14.81 | 14.92 | 14.47 | 14.88 | 436,137 | +0.19(+1.27%) |
Aug 12, 2011 | 14.65 | 14.83 | 14.43 | 14.69 | 823,087 | +0.19(+1.29%) |
Aug 11, 2011 | 13.79 | 14.73 | 13.66 | 14.50 | 1,208,335 | +0.80(+5.85%) |
Aug 10, 2011 | 14.06 | 14.29 | 13.68 | 13.70 | 1,178,369 | -0.68(-4.74%) |
Aug 09, 2011 | 14.00 | 14.38 | 13.11 | 14.38 | 1,972,257 | +0.76(+5.58%) |
Aug 08, 2011 | 14.00 | 14.67 | 13.61 | 13.62 | 1,972,861 | -1.06(-7.22%) |
Aug 05, 2011 | 14.70 | 15.00 | 14.13 | 14.68 | 1,447,987 | +0.13(+0.91%) |
Aug 04, 2011 | 15.22 | 15.39 | 14.55 | 14.55 | 1,232,966 | -0.88(-5.68%) |
Aug 03, 2011 | 15.08 | 15.45 | 14.71 | 15.42 | 794,052 | +0.37(+2.43%) |
Aug 02, 2011 | 15.49 | 15.72 | 15.06 | 15.06 | 738,896 | -0.52(-3.31%) |
Aug 01, 2011 | 15.92 | 15.99 | 15.38 | 15.57 | 784,779 | -0.16(-1.03%) |
Jul 29, 2011 | 15.71 | 15.88 | 15.53 | 15.74 | 851,154 | -0.12(-0.76%) |
Jul 28, 2011 | 15.78 | 16.13 | 15.77 | 15.86 | 646,742 | +0.12(+0.77%) |
Jul 27, 2011 | 16.01 | 16.11 | 15.67 | 15.74 | 926,619 | -0.39(-2.40%) |
Jul 26, 2011 | 16.33 | 16.37 | 16.09 | 16.12 | 621,875 | -0.20(-1.25%) |
Jul 25, 2011 | 16.40 | 16.55 | 16.32 | 16.33 | 527,297 | -0.26(-1.58%) |
Jul 22, 2011 | 16.68 | 16.68 | 16.53 | 16.59 | 527,413 | -0.16(-0.94%) |
Jul 21, 2011 | 16.65 | 16.90 | 16.63 | 16.75 | 760,899 | +0.13(+0.78%) |
Jul 20, 2011 | 16.78 | 16.78 | 16.48 | 16.62 | 556,696 | -0.15(-0.89%) |
Jul 19, 2011 | 16.66 | 16.77 | 16.45 | 16.77 | 867,483 | +0.25(+1.48%) |
Jul 18, 2011 | 16.23 | 16.63 | 16.16 | 16.52 | 1,218,914 | +0.19(+1.14%) |
Jul 15, 2011 | 16.33 | 16.52 | 16.28 | 16.33 | 918,425 | +0.02(+0.15%) |
Jul 14, 2011 | 16.87 | 16.89 | 16.15 | 16.31 | 2,139,905 | -0.53(-3.16%) |
Jul 13, 2011 | 16.62 | 16.98 | 16.26 | 16.84 | 3,801,869 | +0.33(+2.01%) |
Jul 12, 2011 | 15.96 | 16.58 | 15.00 | 16.51 | 8,944,159 | -1.19(-6.74%) |
Jul 11, 2011 | 17.52 | 17.80 | 17.49 | 17.70 | 1,381,107 | -0.04(-0.21%) |
Jul 08, 2011 | 17.59 | 17.77 | 17.49 | 17.74 | 715,504 | -0.05(-0.28%) |
Jul 07, 2011 | 17.90 | 18.02 | 17.69 | 17.79 | 1,064,411 | +0.10(+0.54%) |
Jul 06, 2011 | 17.59 | 17.76 | 17.56 | 17.69 | 704,439 | +0.06(+0.35%) |
Jul 05, 2011 | 17.68 | 17.77 | 17.49 | 17.63 | 1,029,230 | -0.05(-0.28%) |