Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.62 | 14.91 | 14.60 | 14.68 | 4,638,156 | -0.08(-0.56%) |
Sep 29, 2011 | 14.74 | 14.76 | 14.52 | 14.76 | 1,526,192 | +0.32(+2.23%) |
Sep 28, 2011 | 14.66 | 14.81 | 14.42 | 14.44 | 2,016,758 | -0.21(-1.45%) |
Sep 27, 2011 | 14.74 | 14.81 | 14.56 | 14.65 | 2,576,846 | +0.05(+0.34%) |
Sep 26, 2011 | 14.40 | 14.63 | 14.27 | 14.60 | 2,384,266 | +0.31(+2.14%) |
Sep 23, 2011 | 14.12 | 14.33 | 14.08 | 14.30 | 1,835,238 | +0.11(+0.77%) |
Sep 22, 2011 | 14.15 | 14.27 | 14.03 | 14.19 | 3,769,551 | -0.11(-0.76%) |
Sep 21, 2011 | 14.65 | 14.77 | 14.29 | 14.30 | 3,899,717 | -0.29(-1.99%) |
Sep 20, 2011 | 14.56 | 14.75 | 14.49 | 14.59 | 2,127,728 | +0.02(+0.15%) |
Sep 19, 2011 | 14.43 | 14.72 | 14.40 | 14.56 | 1,955,283 | -0.07(-0.45%) |
Sep 16, 2011 | 14.48 | 14.64 | 14.30 | 14.63 | 2,912,636 | +0.21(+1.44%) |
Sep 15, 2011 | 14.48 | 14.50 | 14.34 | 14.42 | 2,409,775 | +0.06(+0.42%) |
Sep 14, 2011 | 14.48 | 14.49 | 14.26 | 14.36 | 2,703,720 | -0.08(-0.57%) |
Sep 13, 2011 | 14.50 | 14.61 | 14.35 | 14.44 | 3,295,023 | -0.05(-0.34%) |
Sep 12, 2011 | 14.17 | 14.50 | 14.17 | 14.49 | 1,758,833 | +0.15(+1.07%) |
Sep 09, 2011 | 14.57 | 14.63 | 14.21 | 14.34 | 3,305,010 | -0.32(-2.16%) |
Sep 08, 2011 | 14.43 | 14.77 | 14.35 | 14.66 | 11,013,801 | +0.13(+0.90%) |
Sep 07, 2011 | 14.16 | 14.53 | 14.14 | 14.53 | 22,570,270 | -0.01(-0.04%) |
Sep 06, 2011 | 14.16 | 14.67 | 14.16 | 14.53 | 2,536,846 | +0.02(+0.15%) |
Sep 02, 2011 | 14.50 | 14.82 | 14.45 | 14.51 | 2,522,272 | -0.21(-1.45%) |
Sep 01, 2011 | 14.91 | 15.08 | 14.66 | 14.72 | 7,174,796 | -0.17(-1.14%) |
Aug 31, 2011 | 14.66 | 14.93 | 14.58 | 14.89 | 3,330,089 | +0.27(+1.87%) |
Aug 30, 2011 | 14.43 | 14.70 | 14.27 | 14.62 | 2,191,387 | +0.09(+0.60%) |
Aug 29, 2011 | 14.20 | 14.54 | 14.09 | 14.53 | 2,392,420 | +0.45(+3.22%) |
Aug 26, 2011 | 13.88 | 14.09 | 13.61 | 14.08 | 2,125,830 | +0.20(+1.42%) |
Aug 25, 2011 | 13.96 | 14.04 | 13.70 | 13.88 | 2,457,577 | -0.04(-0.28%) |
Aug 24, 2011 | 13.63 | 13.96 | 13.54 | 13.92 | 2,092,521 | +0.26(+1.88%) |
Aug 23, 2011 | 13.48 | 13.67 | 13.31 | 13.66 | 1,527,389 | +0.29(+2.21%) |
Aug 22, 2011 | 13.35 | 13.43 | 13.18 | 13.37 | 1,393,819 | +0.15(+1.16%) |
Aug 19, 2011 | 13.14 | 13.45 | 13.06 | 13.22 | 1,915,207 | -0.06(-0.45%) |
Aug 18, 2011 | 13.27 | 13.43 | 13.16 | 13.28 | 2,729,584 | -0.27(-1.98%) |
Aug 17, 2011 | 13.49 | 13.59 | 13.44 | 13.54 | 1,203,384 | +0.10(+0.73%) |
Aug 16, 2011 | 13.40 | 13.55 | 13.28 | 13.44 | 1,261,426 | -0.10(-0.77%) |
Aug 15, 2011 | 13.26 | 13.58 | 13.19 | 13.55 | 1,992,227 | +0.47(+3.59%) |
Aug 12, 2011 | 13.20 | 13.30 | 12.95 | 13.08 | 1,230,565 | -0.02(-0.13%) |
Aug 11, 2011 | 12.61 | 13.34 | 12.51 | 13.10 | 2,879,267 | +0.57(+4.58%) |
Aug 10, 2011 | 12.91 | 13.19 | 12.46 | 12.52 | 4,342,646 | -0.63(-4.82%) |
Aug 09, 2011 | 12.83 | 13.19 | 12.40 | 13.16 | 4,038,699 | +0.61(+4.83%) |
Aug 08, 2011 | 12.83 | 13.07 | 12.54 | 12.55 | 4,483,323 | -0.56(-4.29%) |
Aug 05, 2011 | 13.34 | 13.34 | 12.85 | 13.11 | 3,845,015 | -0.10(-0.74%) |
Aug 04, 2011 | 13.28 | 13.41 | 13.07 | 13.21 | 4,645,692 | -0.22(-1.67%) |
Aug 03, 2011 | 13.48 | 13.55 | 13.29 | 13.43 | 3,003,363 | -0.06(-0.45%) |
Aug 02, 2011 | 13.67 | 13.70 | 13.43 | 13.49 | 2,417,089 | -0.22(-1.59%) |
Aug 01, 2011 | 13.83 | 13.88 | 13.60 | 13.71 | 1,511,878 | +0.01(+0.04%) |
Jul 29, 2011 | 13.59 | 13.74 | 13.49 | 13.71 | 1,223,043 | -0.01(-0.04%) |
Jul 28, 2011 | 13.71 | 13.85 | 13.56 | 13.71 | 933,096 | +0.00(+0.00%) |
Jul 27, 2011 | 14.03 | 14.03 | 13.68 | 13.71 | 1,651,724 | -0.20(-1.47%) |
Jul 26, 2011 | 13.96 | 14.00 | 13.83 | 13.92 | 1,012,890 | -0.02(-0.12%) |
Jul 25, 2011 | 13.99 | 14.06 | 13.88 | 13.93 | 879,011 | -0.18(-1.30%) |
Jul 22, 2011 | 14.16 | 14.16 | 14.11 | 14.12 | 631,904 | +0.03(+0.23%) |
Jul 21, 2011 | 14.07 | 14.15 | 14.04 | 14.08 | 1,431,143 | +0.06(+0.42%) |
Jul 20, 2011 | 14.03 | 14.09 | 13.94 | 14.03 | 1,418,602 | +0.00(+0.00%) |
Jul 19, 2011 | 13.92 | 14.03 | 13.84 | 14.03 | 1,005,764 | +0.18(+1.28%) |
Jul 18, 2011 | 13.88 | 13.92 | 13.75 | 13.85 | 1,003,993 | -0.04(-0.31%) |
Jul 15, 2011 | 13.76 | 13.89 | 13.70 | 13.89 | 1,728,101 | +0.15(+1.06%) |
Jul 14, 2011 | 13.95 | 13.95 | 13.68 | 13.75 | 2,392,054 | -0.01(-0.08%) |
Jul 13, 2011 | 13.82 | 13.84 | 13.72 | 13.76 | 1,741,165 | +0.00(+0.00%) |
Jul 12, 2011 | 13.58 | 13.84 | 13.58 | 13.76 | 1,425,369 | +0.13(+0.95%) |
Jul 11, 2011 | 13.66 | 13.72 | 13.56 | 13.63 | 1,149,027 | -0.16(-1.13%) |
Jul 08, 2011 | 13.65 | 13.80 | 13.62 | 13.78 | 673,641 | -0.01(-0.08%) |
Jul 07, 2011 | 13.72 | 13.84 | 13.66 | 13.79 | 2,070,957 | +0.16(+1.18%) |
Jul 06, 2011 | 13.37 | 13.67 | 13.37 | 13.63 | 2,835,153 | +0.22(+1.65%) |
Jul 05, 2011 | 13.40 | 13.44 | 13.30 | 13.41 | 1,155,669 | +0.04(+0.28%) |