Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.92 | 15.05 | 14.63 | 14.64 | 1,669,852 | -0.52(-3.43%) |
Sep 29, 2011 | 15.58 | 15.60 | 14.86 | 15.16 | 1,087,607 | -0.20(-1.29%) |
Sep 28, 2011 | 15.82 | 15.88 | 15.34 | 15.36 | 1,183,383 | -0.44(-2.78%) |
Sep 27, 2011 | 15.81 | 16.12 | 15.72 | 15.80 | 1,461,038 | +0.28(+1.83%) |
Sep 26, 2011 | 15.66 | 15.66 | 15.17 | 15.52 | 1,719,683 | -0.05(-0.33%) |
Sep 23, 2011 | 15.18 | 15.65 | 15.09 | 15.57 | 2,668,905 | +0.28(+1.81%) |
Sep 22, 2011 | 15.37 | 15.42 | 15.02 | 15.29 | 3,199,255 | -0.53(-3.37%) |
Sep 21, 2011 | 16.21 | 16.33 | 15.82 | 15.82 | 1,807,261 | -0.33(-2.01%) |
Sep 20, 2011 | 16.42 | 16.48 | 16.13 | 16.15 | 1,550,928 | -0.21(-1.29%) |
Sep 19, 2011 | 16.23 | 16.44 | 16.08 | 16.36 | 1,246,291 | -0.18(-1.06%) |
Sep 16, 2011 | 16.21 | 16.71 | 16.21 | 16.53 | 2,919,712 | +0.02(+0.14%) |
Sep 15, 2011 | 16.49 | 16.54 | 16.29 | 16.51 | 1,740,694 | +0.26(+1.61%) |
Sep 14, 2011 | 15.99 | 16.44 | 15.88 | 16.25 | 2,590,470 | +0.41(+2.58%) |
Sep 13, 2011 | 15.65 | 15.90 | 15.52 | 15.84 | 1,657,304 | +0.31(+1.97%) |
Sep 12, 2011 | 14.92 | 15.55 | 14.92 | 15.54 | 4,263,587 | +0.44(+2.89%) |
Sep 09, 2011 | 15.18 | 15.49 | 15.00 | 15.10 | 1,120,877 | -0.16(-1.07%) |
Sep 08, 2011 | 15.23 | 15.62 | 15.18 | 15.26 | 495,973 | -0.07(-0.44%) |
Sep 07, 2011 | 14.96 | 15.35 | 14.96 | 15.33 | 2,893,103 | +0.62(+4.25%) |
Sep 06, 2011 | 14.30 | 14.72 | 14.30 | 14.70 | 991,002 | -0.10(-0.67%) |
Sep 02, 2011 | 14.91 | 14.94 | 14.72 | 14.80 | 627,236 | -0.36(-2.38%) |
Sep 01, 2011 | 15.41 | 15.62 | 15.13 | 15.16 | 768,369 | -0.25(-1.63%) |
Aug 31, 2011 | 15.59 | 15.74 | 15.29 | 15.41 | 533,392 | -0.08(-0.51%) |
Aug 30, 2011 | 15.40 | 15.60 | 15.32 | 15.49 | 300,864 | -0.00(-0.02%) |
Aug 29, 2011 | 15.19 | 15.52 | 15.17 | 15.50 | 431,033 | +0.52(+3.49%) |
Aug 26, 2011 | 14.57 | 15.03 | 14.36 | 14.97 | 627,258 | +0.41(+2.78%) |
Aug 25, 2011 | 14.86 | 15.05 | 14.53 | 14.57 | 803,116 | -0.39(-2.62%) |
Aug 24, 2011 | 14.96 | 15.09 | 14.67 | 14.96 | 1,300,814 | +0.01(+0.09%) |
Aug 23, 2011 | 14.29 | 14.97 | 14.28 | 14.95 | 1,848,647 | +0.73(+5.14%) |
Aug 22, 2011 | 14.40 | 14.52 | 14.14 | 14.22 | 1,027,126 | +0.09(+0.61%) |
Aug 19, 2011 | 14.24 | 14.69 | 14.08 | 14.13 | 1,628,359 | -0.26(-1.84%) |
Aug 18, 2011 | 14.86 | 14.86 | 14.28 | 14.40 | 2,108,857 | -0.88(-5.78%) |
Aug 17, 2011 | 15.32 | 15.61 | 15.13 | 15.28 | 655,827 | -0.10(-0.66%) |
Aug 16, 2011 | 15.55 | 15.64 | 15.19 | 15.38 | 872,870 | -0.28(-1.79%) |
Aug 15, 2011 | 15.44 | 15.67 | 15.41 | 15.66 | 759,622 | +0.30(+1.93%) |
Aug 12, 2011 | 15.67 | 15.70 | 15.27 | 15.37 | 1,063,871 | -0.06(-0.41%) |
Aug 11, 2011 | 14.92 | 15.62 | 14.87 | 15.43 | 1,726,450 | +0.73(+4.94%) |
Aug 10, 2011 | 14.65 | 15.17 | 14.49 | 14.70 | 2,630,087 | -0.29(-1.91%) |
Aug 09, 2011 | 14.76 | 15.02 | 14.14 | 14.99 | 2,016,646 | +0.64(+4.47%) |
Aug 08, 2011 | 14.72 | 14.93 | 14.27 | 14.35 | 3,241,352 | -0.81(-5.34%) |
Aug 05, 2011 | 15.59 | 15.81 | 14.70 | 15.16 | 4,472,102 | -0.31(-2.02%) |
Aug 04, 2011 | 16.16 | 16.20 | 15.45 | 15.47 | 2,124,574 | -0.95(-5.77%) |
Aug 03, 2011 | 16.21 | 16.43 | 15.88 | 16.42 | 1,022,215 | +0.19(+1.18%) |
Aug 02, 2011 | 16.59 | 16.67 | 16.20 | 16.23 | 1,797,264 | -0.48(-2.90%) |
Aug 01, 2011 | 16.96 | 17.02 | 16.48 | 16.71 | 1,004,061 | -0.02(-0.11%) |
Jul 29, 2011 | 16.61 | 16.88 | 16.49 | 16.73 | 474,278 | -0.14(-0.83%) |
Jul 28, 2011 | 16.90 | 17.13 | 16.70 | 16.87 | 605,689 | -0.04(-0.21%) |
Jul 27, 2011 | 17.37 | 17.37 | 16.86 | 16.91 | 1,907,955 | -0.62(-3.56%) |
Jul 26, 2011 | 17.49 | 17.75 | 17.49 | 17.53 | 802,416 | +0.12(+0.68%) |
Jul 25, 2011 | 17.44 | 17.51 | 17.33 | 17.41 | 546,902 | -0.21(-1.18%) |
Jul 22, 2011 | 17.62 | 17.68 | 17.28 | 17.62 | 566,652 | +0.42(+2.43%) |
Jul 21, 2011 | 17.04 | 17.26 | 16.81 | 17.20 | 930,475 | +0.13(+0.75%) |
Jul 20, 2011 | 17.20 | 17.24 | 16.98 | 17.08 | 1,238,903 | -0.07(-0.39%) |
Jul 19, 2011 | 16.78 | 17.18 | 16.78 | 17.14 | 1,527,872 | +0.52(+3.13%) |
Jul 18, 2011 | 16.74 | 16.82 | 16.47 | 16.62 | 1,011,073 | -0.20(-1.21%) |
Jul 15, 2011 | 16.86 | 16.86 | 16.63 | 16.83 | 630,463 | +0.07(+0.40%) |
Jul 14, 2011 | 17.03 | 17.22 | 16.72 | 16.76 | 525,699 | -0.25(-1.48%) |
Jul 13, 2011 | 17.16 | 17.27 | 16.94 | 17.01 | 1,222,125 | -0.05(-0.32%) |
Jul 12, 2011 | 17.41 | 17.41 | 16.97 | 17.07 | 900,680 | -0.50(-2.87%) |
Jul 11, 2011 | 17.68 | 17.89 | 17.51 | 17.57 | 368,858 | -0.31(-1.73%) |
Jul 08, 2011 | 17.94 | 17.94 | 17.69 | 17.88 | 531,325 | -0.25(-1.37%) |
Jul 07, 2011 | 17.94 | 18.23 | 17.91 | 18.13 | 536,151 | +0.34(+1.90%) |
Jul 06, 2011 | 17.83 | 17.84 | 17.64 | 17.79 | 910,241 | -0.14(-0.80%) |
Jul 05, 2011 | 18.08 | 18.12 | 17.85 | 17.93 | 525,953 | -0.14(-0.79%) |