Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.68 | 13.90 | 13.48 | 13.49 | 3,593,439 | -0.69(-4.85%) |
Sep 29, 2011 | 14.25 | 14.40 | 13.91 | 14.17 | 6,295,339 | +0.58(+4.24%) |
Sep 28, 2011 | 13.99 | 14.13 | 13.57 | 13.60 | 6,475,721 | -0.32(-2.27%) |
Sep 27, 2011 | 14.05 | 14.29 | 13.84 | 13.91 | 5,628,260 | +0.41(+3.04%) |
Sep 26, 2011 | 13.27 | 13.52 | 12.99 | 13.50 | 3,613,460 | +0.26(+1.97%) |
Sep 23, 2011 | 12.90 | 13.31 | 12.89 | 13.24 | 5,985,805 | +0.00(+0.00%) |
Sep 22, 2011 | 13.51 | 13.56 | 13.10 | 13.24 | 6,711,079 | -0.70(-5.04%) |
Sep 21, 2011 | 14.46 | 14.48 | 13.94 | 13.95 | 3,022,827 | -0.32(-2.22%) |
Sep 20, 2011 | 14.33 | 14.51 | 14.19 | 14.26 | 2,606,177 | -0.12(-0.82%) |
Sep 19, 2011 | 14.27 | 14.47 | 14.12 | 14.38 | 2,845,087 | -0.58(-3.85%) |
Sep 16, 2011 | 15.04 | 15.09 | 14.82 | 14.96 | 2,891,307 | -0.13(-0.89%) |
Sep 15, 2011 | 15.07 | 15.12 | 14.92 | 15.09 | 4,370,643 | +0.48(+3.30%) |
Sep 14, 2011 | 14.37 | 14.80 | 14.10 | 14.61 | 3,548,709 | +0.37(+2.61%) |
Sep 13, 2011 | 14.10 | 14.36 | 13.98 | 14.24 | 3,810,362 | +0.03(+0.22%) |
Sep 12, 2011 | 13.94 | 14.24 | 13.83 | 14.21 | 6,174,432 | -0.08(-0.55%) |
Sep 09, 2011 | 14.43 | 14.59 | 14.21 | 14.28 | 6,083,785 | -0.64(-4.29%) |
Sep 08, 2011 | 15.04 | 15.25 | 14.83 | 14.92 | 5,266,442 | -0.44(-2.88%) |
Sep 07, 2011 | 15.15 | 15.39 | 15.08 | 15.37 | 6,228,758 | +0.50(+3.35%) |
Sep 06, 2011 | 14.66 | 14.90 | 14.59 | 14.87 | 7,516,987 | -1.14(-7.10%) |
Sep 02, 2011 | 16.35 | 16.40 | 15.95 | 16.01 | 6,825,298 | -0.73(-4.34%) |
Sep 01, 2011 | 16.83 | 16.90 | 16.67 | 16.73 | 8,290,357 | -0.06(-0.38%) |
Aug 31, 2011 | 16.88 | 17.04 | 16.67 | 16.80 | 8,695,794 | +0.35(+2.11%) |
Aug 30, 2011 | 16.39 | 16.54 | 16.18 | 16.45 | 3,035,682 | +0.07(+0.43%) |
Aug 29, 2011 | 16.18 | 16.39 | 16.06 | 16.38 | 2,245,840 | +0.44(+2.77%) |
Aug 26, 2011 | 15.67 | 16.06 | 15.47 | 15.94 | 5,406,422 | +0.17(+1.10%) |
Aug 25, 2011 | 16.12 | 16.24 | 15.64 | 15.76 | 3,525,393 | -0.50(-3.06%) |
Aug 24, 2011 | 16.16 | 16.44 | 15.97 | 16.26 | 3,726,128 | +0.20(+1.23%) |
Aug 23, 2011 | 15.63 | 16.06 | 15.49 | 16.06 | 3,289,669 | +0.69(+4.52%) |
Aug 22, 2011 | 15.88 | 15.90 | 15.35 | 15.37 | 3,602,909 | -0.02(-0.15%) |
Aug 19, 2011 | 15.49 | 15.95 | 15.34 | 15.39 | 4,852,473 | -0.36(-2.26%) |
Aug 18, 2011 | 16.09 | 16.13 | 15.60 | 15.75 | 6,593,098 | -1.13(-6.69%) |
Aug 17, 2011 | 17.15 | 17.26 | 16.80 | 16.88 | 4,684,088 | -0.09(-0.51%) |
Aug 16, 2011 | 17.04 | 17.22 | 16.81 | 16.96 | 3,323,756 | -0.44(-2.54%) |
Aug 15, 2011 | 17.25 | 17.46 | 17.25 | 17.40 | 2,818,585 | +0.14(+0.82%) |
Aug 12, 2011 | 17.26 | 17.55 | 17.04 | 17.26 | 4,414,419 | +0.21(+1.25%) |
Aug 11, 2011 | 16.11 | 17.22 | 16.07 | 17.05 | 7,460,444 | +0.79(+4.86%) |
Aug 10, 2011 | 17.23 | 17.25 | 16.24 | 16.26 | 9,065,585 | -1.02(-5.90%) |
Aug 09, 2011 | 16.27 | 17.29 | 16.10 | 17.28 | 12,465,796 | +1.81(+11.69%) |
Aug 08, 2011 | 16.27 | 16.50 | 15.47 | 15.47 | 9,034,887 | -1.58(-9.26%) |
Aug 05, 2011 | 17.58 | 17.59 | 16.62 | 17.05 | 16,529,167 | +0.43(+2.57%) |
Aug 04, 2011 | 17.50 | 17.56 | 16.60 | 16.62 | 10,954,748 | -1.64(-8.99%) |
Aug 03, 2011 | 18.48 | 18.53 | 17.94 | 18.26 | 9,308,861 | +0.01(+0.04%) |
Aug 02, 2011 | 18.40 | 18.70 | 18.24 | 18.26 | 7,650,251 | -0.49(-2.61%) |
Aug 01, 2011 | 18.90 | 19.19 | 18.50 | 18.75 | 4,957,598 | -0.16(-0.84%) |
Jul 29, 2011 | 18.81 | 19.15 | 18.71 | 18.90 | 5,621,563 | +0.09(+0.46%) |
Jul 28, 2011 | 18.91 | 19.07 | 18.80 | 18.82 | 4,730,417 | -0.24(-1.24%) |
Jul 27, 2011 | 19.41 | 19.42 | 18.93 | 19.05 | 4,370,785 | -0.60(-3.05%) |
Jul 26, 2011 | 19.78 | 19.80 | 19.53 | 19.65 | 3,980,081 | -0.05(-0.24%) |
Jul 25, 2011 | 19.71 | 19.82 | 19.64 | 19.70 | 3,125,494 | +0.30(+1.55%) |
Jul 22, 2011 | 19.55 | 19.62 | 19.32 | 19.40 | 3,143,950 | -0.35(-1.76%) |
Jul 21, 2011 | 19.63 | 19.86 | 19.55 | 19.75 | 7,132,232 | -0.29(-1.46%) |
Jul 20, 2011 | 19.91 | 20.10 | 19.82 | 20.04 | 4,802,274 | +0.30(+1.52%) |
Jul 19, 2011 | 19.61 | 19.80 | 19.59 | 19.74 | 3,748,039 | +0.21(+1.05%) |
Jul 18, 2011 | 19.54 | 19.62 | 19.34 | 19.54 | 5,859,931 | -0.62(-3.06%) |
Jul 15, 2011 | 20.11 | 20.21 | 19.97 | 20.15 | 2,004,160 | -0.09(-0.43%) |
Jul 14, 2011 | 20.61 | 20.72 | 20.19 | 20.24 | 5,685,171 | -0.37(-1.80%) |
Jul 13, 2011 | 20.37 | 20.84 | 20.35 | 20.61 | 5,914,445 | +0.58(+2.92%) |
Jul 12, 2011 | 19.88 | 20.23 | 19.86 | 20.03 | 4,678,896 | -0.15(-0.74%) |
Jul 11, 2011 | 20.25 | 20.29 | 19.95 | 20.18 | 4,910,854 | -0.62(-3.00%) |
Jul 08, 2011 | 20.76 | 20.89 | 20.65 | 20.80 | 2,129,250 | -0.21(-1.01%) |
Jul 07, 2011 | 20.85 | 21.01 | 20.82 | 21.01 | 2,993,332 | +0.55(+2.70%) |
Jul 06, 2011 | 20.64 | 20.69 | 20.42 | 20.46 | 3,996,110 | -0.27(-1.30%) |
Jul 05, 2011 | 20.64 | 20.74 | 20.48 | 20.73 | 2,944,481 | +0.13(+0.65%) |