Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.72 | 13.86 | 13.35 | 13.42 | 1,400,911 | -0.61(-4.32%) |
Sep 29, 2011 | 14.19 | 14.53 | 13.55 | 14.03 | 1,532,751 | +0.22(+1.61%) |
Sep 28, 2011 | 14.85 | 14.93 | 13.79 | 13.81 | 1,276,191 | -0.95(-6.42%) |
Sep 27, 2011 | 14.94 | 15.52 | 14.65 | 14.75 | 1,164,801 | +0.30(+2.07%) |
Sep 26, 2011 | 13.96 | 14.50 | 13.53 | 14.45 | 1,369,849 | +0.71(+5.15%) |
Sep 23, 2011 | 13.70 | 14.36 | 13.61 | 13.75 | 2,164,059 | +0.00(+0.00%) |
Sep 22, 2011 | 14.03 | 14.27 | 13.44 | 13.75 | 2,350,376 | -0.87(-5.95%) |
Sep 21, 2011 | 15.85 | 15.96 | 14.60 | 14.62 | 1,689,015 | -1.21(-7.65%) |
Sep 20, 2011 | 16.49 | 16.60 | 15.78 | 15.83 | 1,164,843 | -0.58(-3.53%) |
Sep 19, 2011 | 16.62 | 16.65 | 15.98 | 16.41 | 941,617 | -0.62(-3.66%) |
Sep 16, 2011 | 17.33 | 17.54 | 16.82 | 17.03 | 1,300,869 | -0.17(-0.99%) |
Sep 15, 2011 | 16.91 | 17.31 | 16.62 | 17.20 | 1,283,831 | +0.54(+3.22%) |
Sep 14, 2011 | 15.58 | 17.00 | 15.58 | 16.66 | 3,289,398 | +1.17(+7.54%) |
Sep 13, 2011 | 15.11 | 15.70 | 15.05 | 15.50 | 1,683,525 | +0.44(+2.95%) |
Sep 12, 2011 | 14.86 | 15.21 | 14.45 | 15.05 | 1,223,244 | +0.25(+1.67%) |
Sep 09, 2011 | 15.33 | 15.38 | 14.40 | 14.80 | 1,757,193 | -0.72(-4.67%) |
Sep 08, 2011 | 15.98 | 16.24 | 15.38 | 15.53 | 1,190,009 | -0.66(-4.06%) |
Sep 07, 2011 | 15.51 | 16.28 | 15.49 | 16.19 | 1,645,080 | +1.00(+6.57%) |
Sep 06, 2011 | 14.92 | 15.39 | 14.65 | 15.19 | 1,331,443 | -0.16(-1.06%) |
Sep 02, 2011 | 15.84 | 15.92 | 15.11 | 15.35 | 1,496,929 | -0.94(-5.76%) |
Sep 01, 2011 | 16.77 | 16.90 | 16.24 | 16.29 | 1,287,982 | -0.53(-3.14%) |
Aug 31, 2011 | 16.65 | 17.19 | 16.60 | 16.82 | 1,444,711 | +0.33(+2.02%) |
Aug 30, 2011 | 16.52 | 16.81 | 16.25 | 16.48 | 2,148,400 | -0.11(-0.67%) |
Aug 29, 2011 | 15.76 | 16.71 | 15.69 | 16.60 | 1,787,107 | +1.01(+6.46%) |
Aug 26, 2011 | 14.82 | 15.72 | 14.63 | 15.59 | 1,954,623 | +0.64(+4.28%) |
Aug 25, 2011 | 15.61 | 15.74 | 14.74 | 14.95 | 2,298,330 | -0.53(-3.42%) |
Aug 24, 2011 | 14.69 | 15.53 | 14.55 | 15.48 | 2,555,771 | +0.74(+5.03%) |
Aug 23, 2011 | 13.90 | 14.74 | 13.82 | 14.74 | 2,836,895 | +0.93(+6.73%) |
Aug 22, 2011 | 14.02 | 14.18 | 13.73 | 13.81 | 3,031,280 | +0.15(+1.12%) |
Aug 19, 2011 | 13.79 | 14.21 | 13.52 | 13.65 | 2,265,625 | -0.39(-2.79%) |
Aug 18, 2011 | 14.77 | 14.80 | 13.88 | 14.05 | 2,277,846 | -1.25(-8.19%) |
Aug 17, 2011 | 15.59 | 15.78 | 15.06 | 15.30 | 1,925,006 | -0.21(-1.37%) |
Aug 16, 2011 | 16.03 | 16.13 | 15.49 | 15.51 | 2,514,681 | -0.68(-4.21%) |
Aug 15, 2011 | 15.82 | 16.20 | 15.75 | 16.19 | 1,481,983 | +0.57(+3.66%) |
Aug 12, 2011 | 15.72 | 15.79 | 15.28 | 15.62 | 2,088,689 | +0.20(+1.27%) |
Aug 11, 2011 | 14.81 | 15.65 | 14.50 | 15.43 | 3,426,970 | +0.75(+5.11%) |
Aug 10, 2011 | 15.02 | 15.38 | 14.68 | 14.68 | 5,073,023 | -0.79(-5.13%) |
Aug 09, 2011 | 17.35 | 16.43 | 14.51 | 15.47 | 5,829,883 | -0.64(-3.97%) |
Aug 08, 2011 | 17.35 | 17.47 | 16.06 | 16.11 | 3,231,711 | -1.99(-10.98%) |
Aug 05, 2011 | 18.27 | 18.63 | 17.53 | 18.10 | 3,781,487 | +0.11(+0.62%) |
Aug 04, 2011 | 19.35 | 19.63 | 17.83 | 17.99 | 4,514,890 | -1.79(-9.06%) |
Aug 03, 2011 | 20.20 | 20.45 | 19.42 | 19.78 | 2,963,361 | -0.52(-2.56%) |
Aug 02, 2011 | 20.68 | 21.00 | 20.19 | 20.30 | 4,949,178 | -0.66(-3.13%) |
Aug 01, 2011 | 21.17 | 21.50 | 20.36 | 20.95 | 5,526,048 | -0.21(-1.01%) |
Jul 29, 2011 | 20.88 | 21.23 | 20.52 | 21.17 | 3,457,687 | -0.12(-0.56%) |
Jul 28, 2011 | 21.01 | 22.02 | 20.72 | 21.29 | 10,657,678 | -3.27(-13.33%) |
Jul 27, 2011 | 25.42 | 25.42 | 24.32 | 24.56 | 1,895,095 | -0.94(-3.68%) |
Jul 26, 2011 | 25.95 | 25.98 | 25.37 | 25.50 | 1,324,004 | -0.55(-2.10%) |
Jul 25, 2011 | 25.46 | 26.21 | 25.40 | 26.04 | 1,070,967 | +0.38(+1.50%) |
Jul 22, 2011 | 25.75 | 25.82 | 25.63 | 25.66 | 1,090,095 | -0.44(-1.70%) |
Jul 21, 2011 | 26.13 | 26.40 | 25.87 | 26.10 | 1,025,281 | +0.06(+0.23%) |
Jul 20, 2011 | 26.00 | 26.13 | 25.80 | 26.04 | 734,732 | +0.17(+0.66%) |
Jul 19, 2011 | 25.89 | 26.18 | 25.66 | 25.87 | 1,051,473 | +0.25(+0.97%) |
Jul 18, 2011 | 26.16 | 26.16 | 25.32 | 25.63 | 1,124,400 | -0.74(-2.81%) |
Jul 15, 2011 | 26.68 | 26.68 | 26.16 | 26.37 | 1,229,456 | -0.13(-0.48%) |
Jul 14, 2011 | 26.80 | 26.98 | 26.31 | 26.50 | 1,218,821 | -0.28(-1.05%) |
Jul 13, 2011 | 26.97 | 27.23 | 26.72 | 26.78 | 1,005,346 | +0.02(+0.06%) |
Jul 12, 2011 | 26.65 | 27.04 | 26.56 | 26.76 | 1,146,368 | -0.02(-0.06%) |
Jul 11, 2011 | 27.12 | 27.28 | 26.68 | 26.78 | 1,689,498 | -0.71(-2.58%) |
Jul 08, 2011 | 27.40 | 27.56 | 27.31 | 27.49 | 2,992,505 | -0.25(-0.89%) |
Jul 07, 2011 | 28.05 | 28.06 | 27.61 | 27.73 | 2,404,619 | -0.01(-0.03%) |
Jul 06, 2011 | 27.83 | 27.93 | 27.54 | 27.74 | 2,647,304 | -0.05(-0.18%) |
Jul 05, 2011 | 28.12 | 28.18 | 27.48 | 27.79 | 4,210,171 | -0.31(-1.09%) |