Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.50 | 14.24 | 13.48 | 13.85 | 7,008,624 | +0.20(+1.46%) |
Sep 29, 2011 | 13.39 | 13.83 | 13.36 | 13.65 | 4,984,258 | +0.41(+3.13%) |
Sep 28, 2011 | 13.80 | 13.93 | 13.21 | 13.23 | 5,877,593 | -0.56(-4.05%) |
Sep 27, 2011 | 13.80 | 14.01 | 13.70 | 13.79 | 5,104,663 | +0.32(+2.37%) |
Sep 26, 2011 | 13.21 | 13.50 | 13.06 | 13.47 | 4,400,419 | +0.36(+2.74%) |
Sep 23, 2011 | 12.93 | 13.26 | 12.82 | 13.11 | 4,635,804 | +0.10(+0.80%) |
Sep 22, 2011 | 12.73 | 13.07 | 12.73 | 13.01 | 5,372,669 | -0.09(-0.67%) |
Sep 21, 2011 | 13.38 | 13.66 | 13.09 | 13.10 | 3,830,841 | -0.33(-2.44%) |
Sep 20, 2011 | 13.74 | 13.75 | 13.42 | 13.43 | 4,890,452 | -0.33(-2.38%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.61 | 13.75 | 2,325,864 | -0.15(-1.09%) |
Sep 16, 2011 | 13.98 | 14.02 | 13.82 | 13.90 | 4,241,295 | -0.04(-0.29%) |
Sep 15, 2011 | 13.69 | 13.96 | 13.58 | 13.94 | 5,079,464 | +0.39(+2.88%) |
Sep 14, 2011 | 13.54 | 13.72 | 13.34 | 13.55 | 4,675,431 | +0.05(+0.35%) |
Sep 13, 2011 | 13.32 | 13.52 | 13.31 | 13.51 | 4,436,723 | +0.20(+1.50%) |
Sep 12, 2011 | 13.18 | 13.35 | 13.11 | 13.31 | 4,752,296 | -0.02(-0.18%) |
Sep 09, 2011 | 13.54 | 13.61 | 13.24 | 13.33 | 4,404,245 | -0.38(-2.74%) |
Sep 08, 2011 | 13.68 | 13.90 | 13.58 | 13.71 | 3,761,667 | +0.00(+0.00%) |
Sep 07, 2011 | 13.49 | 13.72 | 13.43 | 13.71 | 4,623,259 | +0.27(+2.02%) |
Sep 06, 2011 | 13.26 | 13.46 | 13.16 | 13.43 | 5,657,772 | -0.20(-1.46%) |
Sep 02, 2011 | 13.71 | 13.85 | 13.62 | 13.63 | 2,761,167 | -0.28(-2.01%) |
Sep 01, 2011 | 14.01 | 14.14 | 13.87 | 13.91 | 3,355,231 | -0.02(-0.17%) |
Aug 31, 2011 | 13.90 | 14.06 | 13.79 | 13.94 | 3,436,208 | +0.07(+0.52%) |
Aug 30, 2011 | 13.85 | 13.99 | 13.68 | 13.86 | 4,113,994 | -0.08(-0.57%) |
Aug 29, 2011 | 13.57 | 13.98 | 13.53 | 13.94 | 4,997,290 | +0.52(+3.85%) |
Aug 26, 2011 | 13.39 | 13.59 | 13.13 | 13.43 | 5,053,690 | -0.04(-0.29%) |
Aug 25, 2011 | 13.83 | 13.97 | 13.43 | 13.47 | 6,138,230 | -0.37(-2.70%) |
Aug 24, 2011 | 13.59 | 13.89 | 13.58 | 13.84 | 5,260,278 | +0.18(+1.28%) |
Aug 23, 2011 | 13.40 | 13.71 | 13.37 | 13.67 | 5,537,460 | +0.42(+3.18%) |
Aug 22, 2011 | 13.52 | 13.52 | 13.15 | 13.24 | 3,952,502 | +0.01(+0.06%) |
Aug 19, 2011 | 13.24 | 13.63 | 13.21 | 13.24 | 4,936,963 | -0.17(-1.25%) |
Aug 18, 2011 | 13.63 | 13.80 | 13.28 | 13.40 | 5,231,084 | -0.57(-4.10%) |
Aug 17, 2011 | 14.02 | 14.17 | 13.85 | 13.98 | 3,095,372 | +0.03(+0.23%) |
Aug 16, 2011 | 13.93 | 14.07 | 13.79 | 13.94 | 3,503,813 | -0.10(-0.74%) |
Aug 15, 2011 | 13.84 | 14.06 | 13.74 | 14.05 | 3,479,449 | +0.39(+2.86%) |
Aug 12, 2011 | 13.50 | 13.79 | 13.42 | 13.66 | 4,126,218 | +0.16(+1.18%) |
Aug 11, 2011 | 13.28 | 13.65 | 13.13 | 13.50 | 8,513,732 | +0.34(+2.60%) |
Aug 10, 2011 | 13.06 | 13.40 | 12.93 | 13.16 | 13,272,267 | -0.15(-1.14%) |
Aug 09, 2011 | 12.88 | 13.34 | 12.68 | 13.31 | 12,668,271 | +0.83(+6.63%) |
Aug 08, 2011 | 12.88 | 13.39 | 12.41 | 12.48 | 12,348,572 | -0.50(-3.86%) |
Aug 05, 2011 | 13.16 | 13.24 | 12.48 | 12.98 | 10,661,208 | +0.05(+0.37%) |
Aug 04, 2011 | 13.63 | 13.67 | 12.93 | 12.93 | 6,863,218 | -0.84(-6.12%) |
Aug 03, 2011 | 13.60 | 13.80 | 13.45 | 13.78 | 3,815,004 | +0.14(+1.05%) |
Aug 02, 2011 | 13.79 | 13.86 | 13.61 | 13.63 | 5,469,381 | -0.29(-2.06%) |
Aug 01, 2011 | 14.10 | 14.14 | 13.77 | 13.92 | 4,121,522 | -0.06(-0.40%) |
Jul 29, 2011 | 13.82 | 14.19 | 13.75 | 13.98 | 5,582,032 | +0.04(+0.29%) |
Jul 28, 2011 | 14.03 | 14.14 | 13.94 | 13.94 | 3,687,374 | -0.08(-0.57%) |
Jul 27, 2011 | 14.37 | 14.38 | 13.98 | 14.02 | 6,512,861 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,738,118 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.33 | 14.33 | 4,486,624 | -0.19(-1.31%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.53 | 14.53 | 4,108,828 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,089,229 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,861 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.62 | 4,088,054 | +0.17(+1.16%) |
Jul 18, 2011 | 14.62 | 14.66 | 14.33 | 14.45 | 4,443,442 | -0.21(-1.47%) |
Jul 15, 2011 | 14.69 | 14.74 | 14.53 | 14.67 | 3,760,063 | -0.02(-0.16%) |
Jul 14, 2011 | 14.84 | 14.99 | 14.66 | 14.69 | 3,001,847 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,518,412 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,484,058 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.80 | 14.57 | 14.66 | 4,824,621 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.77 | 14.84 | 7,769,718 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.46 | 15.15 | 15.15 | 7,096,252 | -0.17(-1.09%) |
Jul 06, 2011 | 15.32 | 15.49 | 15.19 | 15.31 | 4,511,982 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.58 | 15.27 | 15.31 | 5,750,625 | -0.23(-1.49%) |