Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.52 | 13.65 | 13.13 | 13.13 | 3,314,303 | -0.55(-4.04%) |
Sep 29, 2011 | 14.41 | 14.46 | 13.37 | 13.69 | 6,612,072 | -0.43(-3.04%) |
Sep 28, 2011 | 15.19 | 15.22 | 14.07 | 14.12 | 4,909,269 | -0.96(-6.35%) |
Sep 27, 2011 | 15.22 | 15.38 | 14.99 | 15.07 | 3,433,395 | +0.23(+1.54%) |
Sep 26, 2011 | 14.50 | 14.89 | 14.00 | 14.84 | 5,739,331 | +0.39(+2.73%) |
Sep 23, 2011 | 14.00 | 14.59 | 13.79 | 14.45 | 3,079,237 | +0.38(+2.71%) |
Sep 22, 2011 | 14.35 | 14.35 | 13.78 | 14.07 | 6,114,978 | -0.84(-5.62%) |
Sep 21, 2011 | 14.97 | 15.38 | 14.88 | 14.90 | 4,005,572 | -0.02(-0.12%) |
Sep 20, 2011 | 15.28 | 15.81 | 14.91 | 14.92 | 7,474,752 | -0.08(-0.53%) |
Sep 19, 2011 | 15.10 | 15.33 | 14.87 | 15.00 | 4,602,257 | -0.37(-2.40%) |
Sep 16, 2011 | 15.35 | 15.48 | 15.05 | 15.37 | 4,933,808 | -0.02(-0.11%) |
Sep 15, 2011 | 15.45 | 15.56 | 15.16 | 15.39 | 6,211,254 | +0.13(+0.86%) |
Sep 14, 2011 | 14.33 | 15.35 | 14.33 | 15.26 | 7,613,734 | +1.01(+7.08%) |
Sep 13, 2011 | 13.98 | 14.30 | 13.78 | 14.25 | 3,094,839 | +0.30(+2.14%) |
Sep 12, 2011 | 13.38 | 14.18 | 13.37 | 13.95 | 5,214,515 | +0.32(+2.32%) |
Sep 09, 2011 | 13.59 | 14.07 | 13.39 | 13.63 | 4,681,900 | -0.10(-0.70%) |
Sep 08, 2011 | 13.90 | 14.48 | 13.65 | 13.73 | 4,588,306 | -0.21(-1.51%) |
Sep 07, 2011 | 13.51 | 13.99 | 13.49 | 13.94 | 3,697,946 | +0.74(+5.58%) |
Sep 06, 2011 | 12.90 | 13.28 | 12.68 | 13.20 | 5,726,891 | -0.17(-1.25%) |
Sep 02, 2011 | 13.33 | 13.59 | 13.25 | 13.37 | 3,164,697 | -0.38(-2.74%) |
Sep 01, 2011 | 13.84 | 14.19 | 13.74 | 13.75 | 4,876,411 | -0.15(-1.07%) |
Aug 31, 2011 | 14.32 | 14.39 | 13.70 | 13.90 | 6,581,612 | -0.29(-2.04%) |
Aug 30, 2011 | 14.44 | 14.56 | 14.04 | 14.19 | 7,657,929 | -0.29(-2.00%) |
Aug 29, 2011 | 14.29 | 14.61 | 14.12 | 14.48 | 5,284,699 | +0.45(+3.19%) |
Aug 26, 2011 | 14.00 | 14.13 | 13.22 | 14.03 | 9,376,382 | -0.17(-1.17%) |
Aug 25, 2011 | 14.90 | 14.90 | 13.91 | 14.19 | 7,679,057 | -0.61(-4.15%) |
Aug 24, 2011 | 15.12 | 15.15 | 14.33 | 14.81 | 6,154,823 | -0.32(-2.14%) |
Aug 23, 2011 | 14.48 | 15.17 | 14.24 | 15.13 | 4,099,085 | +0.77(+5.34%) |
Aug 22, 2011 | 14.92 | 14.93 | 14.27 | 14.37 | 4,528,049 | -0.05(-0.36%) |
Aug 19, 2011 | 14.76 | 15.12 | 14.39 | 14.42 | 8,190,121 | -0.63(-4.17%) |
Aug 18, 2011 | 15.75 | 15.75 | 14.83 | 15.05 | 7,406,275 | -1.30(-7.94%) |
Aug 17, 2011 | 16.36 | 16.67 | 16.19 | 16.34 | 3,148,671 | +0.03(+0.16%) |
Aug 16, 2011 | 16.60 | 16.70 | 16.12 | 16.32 | 2,912,028 | -0.44(-2.62%) |
Aug 15, 2011 | 16.36 | 16.76 | 16.31 | 16.76 | 2,329,553 | +0.54(+3.35%) |
Aug 12, 2011 | 16.56 | 16.64 | 16.06 | 16.21 | 3,830,177 | -0.15(-0.91%) |
Aug 11, 2011 | 15.55 | 16.63 | 15.36 | 16.36 | 5,178,398 | +1.00(+6.51%) |
Aug 10, 2011 | 15.11 | 15.96 | 14.72 | 15.36 | 6,043,926 | -0.05(-0.34%) |
Aug 09, 2011 | 15.14 | 15.44 | 14.22 | 15.41 | 5,976,847 | +0.78(+5.34%) |
Aug 08, 2011 | 15.01 | 15.29 | 14.33 | 14.63 | 8,053,878 | -1.06(-6.76%) |
Aug 05, 2011 | 16.15 | 16.31 | 15.04 | 15.69 | 7,925,915 | -0.27(-1.70%) |
Aug 04, 2011 | 16.80 | 16.87 | 15.96 | 15.97 | 5,955,381 | -1.13(-6.62%) |
Aug 03, 2011 | 16.80 | 17.18 | 16.36 | 17.10 | 4,349,372 | +0.31(+1.83%) |
Aug 02, 2011 | 17.72 | 17.91 | 16.76 | 16.79 | 6,152,977 | -1.12(-6.27%) |
Aug 01, 2011 | 18.30 | 18.42 | 17.62 | 17.91 | 3,294,454 | -0.14(-0.78%) |
Jul 29, 2011 | 17.60 | 18.27 | 17.51 | 18.05 | 3,366,758 | +0.03(+0.15%) |
Jul 28, 2011 | 17.55 | 18.34 | 17.25 | 18.03 | 4,730,694 | +0.46(+2.65%) |
Jul 27, 2011 | 18.32 | 18.33 | 17.50 | 17.56 | 4,527,905 | -0.99(-5.34%) |
Jul 26, 2011 | 18.88 | 19.29 | 18.52 | 18.55 | 2,505,747 | -0.32(-1.72%) |
Jul 25, 2011 | 19.20 | 19.29 | 18.83 | 18.88 | 3,737,885 | -0.72(-3.67%) |
Jul 22, 2011 | 19.24 | 19.80 | 18.37 | 19.60 | 5,636,988 | +1.14(+6.18%) |
Jul 21, 2011 | 18.58 | 19.86 | 17.87 | 18.46 | 9,398,133 | +0.04(+0.19%) |
Jul 20, 2011 | 19.14 | 19.14 | 18.25 | 18.42 | 3,367,660 | -0.22(-1.20%) |
Jul 19, 2011 | 18.15 | 18.76 | 17.98 | 18.65 | 2,471,157 | +0.68(+3.78%) |
Jul 18, 2011 | 18.21 | 18.39 | 17.84 | 17.97 | 2,744,220 | -0.44(-2.38%) |
Jul 15, 2011 | 18.03 | 18.42 | 17.86 | 18.41 | 2,755,949 | +0.15(+0.82%) |
Jul 14, 2011 | 18.50 | 19.07 | 17.98 | 18.26 | 3,408,433 | -0.19(-1.05%) |
Jul 13, 2011 | 18.57 | 18.92 | 18.39 | 18.45 | 3,096,977 | +0.04(+0.19%) |
Jul 12, 2011 | 19.42 | 19.43 | 18.37 | 18.41 | 5,956,804 | -1.22(-6.21%) |
Jul 11, 2011 | 19.86 | 20.38 | 19.50 | 19.63 | 2,084,465 | -0.75(-3.66%) |
Jul 08, 2011 | 20.05 | 20.41 | 19.72 | 20.38 | 3,691,867 | -0.10(-0.47%) |
Jul 07, 2011 | 19.54 | 20.62 | 19.52 | 20.48 | 5,359,112 | +1.06(+5.47%) |
Jul 06, 2011 | 19.06 | 19.62 | 19.01 | 19.41 | 3,323,944 | +0.25(+1.28%) |
Jul 05, 2011 | 18.82 | 19.19 | 18.64 | 19.17 | 2,120,789 | +0.26(+1.37%) |