Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.66 | 13.80 | 13.29 | 13.36 | 1,407,032 | -0.60(-4.32%) |
Sep 29, 2011 | 14.13 | 14.46 | 13.49 | 13.97 | 1,539,448 | +0.22(+1.61%) |
Sep 28, 2011 | 14.78 | 14.87 | 13.73 | 13.75 | 1,281,768 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.45 | 14.59 | 14.69 | 1,169,890 | +0.30(+2.07%) |
Sep 26, 2011 | 13.90 | 14.43 | 13.47 | 14.39 | 1,375,835 | +0.70(+5.15%) |
Sep 23, 2011 | 13.64 | 14.30 | 13.55 | 13.69 | 2,173,515 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.38 | 13.69 | 2,360,646 | -0.87(-5.95%) |
Sep 21, 2011 | 15.78 | 15.89 | 14.54 | 14.55 | 1,696,396 | -1.21(-7.65%) |
Sep 20, 2011 | 16.42 | 16.53 | 15.71 | 15.76 | 1,169,933 | -0.58(-3.53%) |
Sep 19, 2011 | 16.55 | 16.58 | 15.91 | 16.34 | 945,732 | -0.62(-3.66%) |
Sep 16, 2011 | 17.25 | 17.47 | 16.74 | 16.96 | 1,306,553 | -0.17(-0.99%) |
Sep 15, 2011 | 16.84 | 17.24 | 16.55 | 17.13 | 1,289,441 | +0.53(+3.22%) |
Sep 14, 2011 | 15.51 | 16.93 | 15.51 | 16.59 | 3,303,771 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.43 | 1,690,881 | +0.44(+2.95%) |
Sep 12, 2011 | 14.80 | 15.15 | 14.39 | 14.99 | 1,228,590 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.31 | 14.34 | 14.74 | 1,764,871 | -0.72(-4.67%) |
Sep 08, 2011 | 15.91 | 16.17 | 15.31 | 15.46 | 1,195,209 | -0.65(-4.06%) |
Sep 07, 2011 | 15.44 | 16.21 | 15.42 | 16.12 | 1,652,269 | +0.99(+6.57%) |
Sep 06, 2011 | 14.85 | 15.32 | 14.59 | 15.12 | 1,337,261 | -0.16(-1.06%) |
Sep 02, 2011 | 15.77 | 15.85 | 15.05 | 15.28 | 1,503,470 | -0.93(-5.76%) |
Sep 01, 2011 | 16.70 | 16.83 | 16.17 | 16.22 | 1,293,610 | -0.53(-3.14%) |
Aug 31, 2011 | 16.58 | 17.12 | 16.53 | 16.74 | 1,451,024 | +0.33(+2.02%) |
Aug 30, 2011 | 16.45 | 16.74 | 16.17 | 16.41 | 2,157,788 | -0.11(-0.67%) |
Aug 29, 2011 | 15.69 | 16.63 | 15.62 | 16.52 | 1,794,916 | +1.00(+6.46%) |
Aug 26, 2011 | 14.76 | 15.65 | 14.56 | 15.52 | 1,963,164 | +0.64(+4.28%) |
Aug 25, 2011 | 15.54 | 15.67 | 14.68 | 14.88 | 2,308,373 | -0.53(-3.42%) |
Aug 24, 2011 | 14.63 | 15.46 | 14.49 | 15.41 | 2,566,939 | +0.74(+5.03%) |
Aug 23, 2011 | 13.84 | 14.68 | 13.76 | 14.67 | 2,849,291 | +0.93(+6.73%) |
Aug 22, 2011 | 13.96 | 14.12 | 13.67 | 13.75 | 3,044,525 | +0.15(+1.12%) |
Aug 19, 2011 | 13.73 | 14.15 | 13.46 | 13.59 | 2,275,525 | -0.39(-2.79%) |
Aug 18, 2011 | 14.71 | 14.74 | 13.82 | 13.98 | 2,287,800 | -1.25(-8.19%) |
Aug 17, 2011 | 15.52 | 15.71 | 14.99 | 15.23 | 1,933,417 | -0.21(-1.37%) |
Aug 16, 2011 | 15.96 | 16.06 | 15.42 | 15.44 | 2,525,670 | -0.68(-4.21%) |
Aug 15, 2011 | 15.75 | 16.13 | 15.68 | 16.12 | 1,488,459 | +0.57(+3.66%) |
Aug 12, 2011 | 15.65 | 15.72 | 15.22 | 15.55 | 2,097,816 | +0.20(+1.27%) |
Aug 11, 2011 | 14.75 | 15.58 | 14.43 | 15.36 | 3,441,945 | +0.75(+5.11%) |
Aug 10, 2011 | 14.95 | 15.32 | 14.61 | 14.61 | 5,095,191 | -0.79(-5.13%) |
Aug 09, 2011 | 17.27 | 16.36 | 14.44 | 15.40 | 5,855,358 | -0.64(-3.97%) |
Aug 08, 2011 | 17.27 | 17.40 | 15.99 | 16.04 | 3,245,833 | -1.98(-10.98%) |
Aug 05, 2011 | 18.19 | 18.55 | 17.46 | 18.02 | 3,798,011 | +0.11(+0.62%) |
Aug 04, 2011 | 19.27 | 19.55 | 17.75 | 17.91 | 4,534,619 | -1.78(-9.06%) |
Aug 03, 2011 | 20.11 | 20.36 | 19.33 | 19.69 | 2,976,310 | -0.52(-2.56%) |
Aug 02, 2011 | 20.59 | 20.90 | 20.10 | 20.21 | 4,970,805 | -0.65(-3.13%) |
Aug 01, 2011 | 21.07 | 21.40 | 20.27 | 20.86 | 5,550,195 | -0.21(-1.01%) |
Jul 29, 2011 | 20.79 | 21.14 | 20.43 | 21.07 | 3,472,797 | -0.12(-0.56%) |
Jul 28, 2011 | 20.92 | 21.92 | 20.63 | 21.19 | 10,704,249 | -3.26(-13.33%) |
Jul 27, 2011 | 25.31 | 25.31 | 24.22 | 24.45 | 1,903,376 | -0.93(-3.68%) |
Jul 26, 2011 | 25.84 | 25.87 | 25.26 | 25.39 | 1,329,789 | -0.54(-2.10%) |
Jul 25, 2011 | 25.35 | 26.09 | 25.29 | 25.93 | 1,075,647 | +0.38(+1.50%) |
Jul 22, 2011 | 25.63 | 25.71 | 25.51 | 25.55 | 1,094,858 | -0.44(-1.70%) |
Jul 21, 2011 | 26.02 | 26.29 | 25.76 | 25.99 | 1,029,761 | +0.06(+0.23%) |
Jul 20, 2011 | 25.89 | 26.02 | 25.68 | 25.93 | 737,942 | +0.17(+0.66%) |
Jul 19, 2011 | 25.78 | 26.07 | 25.55 | 25.76 | 1,056,068 | +0.25(+0.96%) |
Jul 18, 2011 | 26.05 | 26.05 | 25.21 | 25.51 | 1,129,313 | -0.74(-2.81%) |
Jul 15, 2011 | 26.56 | 26.56 | 26.05 | 26.25 | 1,234,828 | -0.13(-0.48%) |
Jul 14, 2011 | 26.69 | 26.86 | 26.19 | 26.38 | 1,224,147 | -0.28(-1.05%) |
Jul 13, 2011 | 26.86 | 27.11 | 26.60 | 26.66 | 1,009,739 | +0.02(+0.06%) |
Jul 12, 2011 | 26.53 | 26.92 | 26.44 | 26.64 | 1,151,377 | -0.02(-0.06%) |
Jul 11, 2011 | 27.00 | 27.16 | 26.57 | 26.66 | 1,696,881 | -0.70(-2.58%) |
Jul 08, 2011 | 27.28 | 27.44 | 27.20 | 27.37 | 3,005,582 | -0.25(-0.89%) |
Jul 07, 2011 | 27.93 | 27.93 | 27.49 | 27.61 | 2,415,127 | -0.01(-0.03%) |
Jul 06, 2011 | 27.71 | 27.81 | 27.43 | 27.62 | 2,658,872 | -0.05(-0.18%) |
Jul 05, 2011 | 28.00 | 28.05 | 27.36 | 27.67 | 4,228,568 | -0.31(-1.09%) |