Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.47 | 14.60 | 14.31 | 14.31 | 4,878,724 | -0.35(-2.41%) |
Sep 29, 2011 | 14.78 | 14.91 | 14.50 | 14.66 | 6,856,402 | +0.20(+1.36%) |
Sep 28, 2011 | 14.70 | 14.78 | 14.42 | 14.46 | 4,083,005 | -0.17(-1.18%) |
Sep 27, 2011 | 14.52 | 14.87 | 14.52 | 14.63 | 5,855,230 | +0.45(+3.16%) |
Sep 26, 2011 | 14.08 | 14.23 | 14.03 | 14.19 | 6,595,154 | +0.24(+1.74%) |
Sep 23, 2011 | 13.85 | 14.02 | 13.70 | 13.94 | 4,776,415 | +0.00(+0.02%) |
Sep 22, 2011 | 13.95 | 14.14 | 13.74 | 13.94 | 5,100,330 | -0.44(-3.09%) |
Sep 21, 2011 | 14.72 | 14.79 | 14.37 | 14.39 | 3,658,147 | -0.36(-2.42%) |
Sep 20, 2011 | 14.79 | 15.04 | 14.65 | 14.74 | 2,956,668 | +0.03(+0.18%) |
Sep 19, 2011 | 14.50 | 14.78 | 14.46 | 14.72 | 3,532,968 | -0.07(-0.48%) |
Sep 16, 2011 | 14.85 | 15.07 | 14.67 | 14.79 | 7,261,216 | +0.00(+0.03%) |
Sep 15, 2011 | 14.75 | 14.83 | 14.58 | 14.78 | 3,114,130 | +0.14(+0.93%) |
Sep 14, 2011 | 14.57 | 14.76 | 14.32 | 14.65 | 5,140,119 | +0.13(+0.93%) |
Sep 13, 2011 | 14.34 | 14.55 | 14.22 | 14.51 | 4,743,121 | +0.24(+1.72%) |
Sep 12, 2011 | 14.24 | 14.34 | 14.04 | 14.27 | 4,738,264 | -0.13(-0.87%) |
Sep 09, 2011 | 14.67 | 14.71 | 14.32 | 14.39 | 3,366,726 | -0.42(-2.82%) |
Sep 08, 2011 | 14.98 | 15.14 | 14.78 | 14.81 | 4,275,159 | -0.21(-1.40%) |
Sep 07, 2011 | 14.87 | 15.07 | 14.82 | 15.02 | 3,828,119 | +0.39(+2.68%) |
Sep 06, 2011 | 14.36 | 14.66 | 14.35 | 14.63 | 4,677,817 | -0.22(-1.47%) |
Sep 02, 2011 | 15.07 | 15.11 | 14.80 | 14.85 | 4,534,837 | -0.52(-3.40%) |
Sep 01, 2011 | 15.41 | 15.61 | 15.34 | 15.37 | 4,059,028 | +0.01(+0.08%) |
Aug 31, 2011 | 15.45 | 15.57 | 15.27 | 15.36 | 4,687,267 | -0.02(-0.10%) |
Aug 30, 2011 | 15.27 | 15.46 | 15.14 | 15.37 | 3,518,450 | +0.01(+0.08%) |
Aug 29, 2011 | 15.09 | 15.38 | 15.07 | 15.36 | 2,596,278 | +0.46(+3.07%) |
Aug 26, 2011 | 14.51 | 14.92 | 14.31 | 14.90 | 3,453,007 | +0.31(+2.12%) |
Aug 25, 2011 | 14.85 | 14.89 | 14.49 | 14.59 | 4,357,812 | -0.21(-1.45%) |
Aug 24, 2011 | 14.48 | 14.82 | 14.30 | 14.81 | 4,006,299 | +0.23(+1.57%) |
Aug 23, 2011 | 14.21 | 14.59 | 14.08 | 14.58 | 4,688,693 | +0.42(+2.97%) |
Aug 22, 2011 | 14.56 | 14.58 | 14.10 | 14.16 | 4,483,101 | -0.09(-0.61%) |
Aug 19, 2011 | 14.26 | 14.57 | 14.19 | 14.24 | 4,467,576 | -0.19(-1.31%) |
Aug 18, 2011 | 14.47 | 14.55 | 14.28 | 14.43 | 6,403,970 | -0.38(-2.57%) |
Aug 17, 2011 | 14.88 | 15.05 | 14.72 | 14.81 | 3,215,626 | +0.05(+0.32%) |
Aug 16, 2011 | 14.63 | 14.86 | 14.58 | 14.77 | 3,534,524 | -0.01(-0.04%) |
Aug 15, 2011 | 14.50 | 14.88 | 14.49 | 14.77 | 5,557,845 | +0.41(+2.84%) |
Aug 12, 2011 | 14.48 | 14.56 | 14.25 | 14.37 | 3,954,336 | +0.05(+0.35%) |
Aug 11, 2011 | 13.55 | 14.51 | 13.52 | 14.32 | 7,393,052 | +0.83(+6.15%) |
Aug 10, 2011 | 13.51 | 14.01 | 13.43 | 13.49 | 9,043,066 | -0.27(-1.97%) |
Aug 09, 2011 | 13.43 | 13.76 | 12.70 | 13.76 | 9,186,641 | +0.91(+7.08%) |
Aug 08, 2011 | 13.43 | 13.58 | 12.77 | 12.85 | 12,054,883 | -0.95(-6.89%) |
Aug 05, 2011 | 14.05 | 14.15 | 13.48 | 13.80 | 13,543,530 | -0.16(-1.18%) |
Aug 04, 2011 | 14.76 | 14.76 | 13.89 | 13.96 | 15,271,594 | -1.02(-6.78%) |
Aug 03, 2011 | 15.39 | 15.44 | 14.74 | 14.98 | 11,930,378 | -0.51(-3.29%) |
Aug 02, 2011 | 15.68 | 15.80 | 15.43 | 15.49 | 4,425,825 | -0.27(-1.72%) |
Aug 01, 2011 | 15.94 | 15.96 | 15.62 | 15.76 | 3,681,529 | -0.01(-0.05%) |
Jul 29, 2011 | 15.64 | 15.93 | 15.49 | 15.77 | 5,276,991 | -0.04(-0.25%) |
Jul 28, 2011 | 15.93 | 16.01 | 15.80 | 15.81 | 6,128,079 | -0.14(-0.85%) |
Jul 27, 2011 | 16.04 | 16.11 | 15.94 | 15.94 | 3,699,813 | -0.18(-1.11%) |
Jul 26, 2011 | 16.21 | 16.29 | 16.10 | 16.12 | 3,035,071 | -0.11(-0.69%) |
Jul 25, 2011 | 16.23 | 16.37 | 16.19 | 16.23 | 2,492,406 | -0.10(-0.61%) |
Jul 22, 2011 | 16.39 | 16.39 | 16.29 | 16.33 | 2,161,408 | -0.06(-0.39%) |
Jul 21, 2011 | 16.20 | 16.45 | 16.20 | 16.40 | 3,038,693 | +0.31(+1.90%) |
Jul 20, 2011 | 16.18 | 16.20 | 16.01 | 16.09 | 3,597,306 | -0.07(-0.41%) |
Jul 19, 2011 | 16.01 | 16.23 | 15.98 | 16.16 | 2,735,667 | +0.19(+1.22%) |
Jul 18, 2011 | 16.00 | 16.02 | 15.88 | 15.96 | 4,267,222 | -0.10(-0.62%) |
Jul 15, 2011 | 15.98 | 16.13 | 15.90 | 16.06 | 7,809,901 | +0.16(+1.03%) |
Jul 14, 2011 | 16.00 | 16.14 | 15.85 | 15.90 | 4,740,494 | -0.03(-0.19%) |
Jul 13, 2011 | 16.02 | 16.13 | 15.90 | 15.93 | 2,175,582 | -0.02(-0.15%) |
Jul 12, 2011 | 15.94 | 16.07 | 15.88 | 15.95 | 2,674,190 | -0.03(-0.22%) |
Jul 11, 2011 | 16.07 | 16.08 | 15.91 | 15.99 | 2,856,303 | -0.26(-1.59%) |
Jul 08, 2011 | 16.10 | 16.25 | 16.10 | 16.25 | 2,655,134 | -0.03(-0.17%) |
Jul 07, 2011 | 16.41 | 16.43 | 16.21 | 16.27 | 3,459,802 | -0.03(-0.20%) |
Jul 06, 2011 | 16.19 | 16.32 | 16.16 | 16.31 | 4,144,321 | +0.07(+0.41%) |
Jul 05, 2011 | 16.23 | 16.42 | 16.22 | 16.24 | 3,807,594 | -0.03(-0.17%) |