Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.57 | 12.91 | 12.25 | 12.34 | 2,318,572 | -0.57(-4.38%) |
Sep 29, 2011 | 12.78 | 13.15 | 12.38 | 12.90 | 2,910,116 | +0.49(+3.96%) |
Sep 28, 2011 | 12.82 | 13.02 | 12.31 | 12.41 | 3,437,363 | -0.44(-3.41%) |
Sep 27, 2011 | 12.05 | 13.03 | 11.88 | 12.85 | 3,294,927 | +1.22(+10.50%) |
Sep 26, 2011 | 11.63 | 11.71 | 11.00 | 11.63 | 1,517,768 | +0.16(+1.38%) |
Sep 23, 2011 | 10.89 | 11.79 | 10.83 | 11.47 | 3,053,870 | +0.43(+3.92%) |
Sep 22, 2011 | 11.66 | 11.66 | 10.68 | 11.04 | 5,048,194 | -1.15(-9.45%) |
Sep 21, 2011 | 13.64 | 13.65 | 12.13 | 12.19 | 3,403,066 | -1.47(-10.79%) |
Sep 20, 2011 | 14.11 | 14.23 | 13.64 | 13.66 | 1,726,265 | -0.36(-2.56%) |
Sep 19, 2011 | 14.32 | 14.39 | 13.70 | 14.02 | 1,904,432 | -0.67(-4.57%) |
Sep 16, 2011 | 14.70 | 14.86 | 14.48 | 14.69 | 1,646,074 | -0.03(-0.18%) |
Sep 15, 2011 | 14.78 | 14.85 | 14.37 | 14.72 | 1,082,824 | +0.14(+0.98%) |
Sep 14, 2011 | 14.33 | 14.88 | 13.83 | 14.58 | 1,370,844 | +0.40(+2.79%) |
Sep 13, 2011 | 13.80 | 14.33 | 13.73 | 14.18 | 1,203,746 | +0.47(+3.43%) |
Sep 12, 2011 | 13.60 | 13.94 | 13.29 | 13.71 | 2,113,741 | -0.15(-1.07%) |
Sep 09, 2011 | 14.27 | 14.32 | 13.69 | 13.86 | 1,471,691 | -0.64(-4.41%) |
Sep 08, 2011 | 14.65 | 15.07 | 14.43 | 14.50 | 1,574,401 | -0.26(-1.79%) |
Sep 07, 2011 | 14.51 | 14.94 | 14.50 | 14.76 | 1,956,680 | +0.50(+3.48%) |
Sep 06, 2011 | 13.93 | 14.36 | 13.91 | 14.27 | 2,370,288 | -0.27(-1.85%) |
Sep 02, 2011 | 15.35 | 15.47 | 14.48 | 14.53 | 1,920,764 | -0.88(-5.69%) |
Sep 01, 2011 | 15.88 | 16.06 | 15.38 | 15.41 | 1,654,212 | -0.52(-3.25%) |
Aug 31, 2011 | 15.74 | 16.24 | 15.70 | 15.93 | 2,988,237 | +0.26(+1.65%) |
Aug 30, 2011 | 15.35 | 15.79 | 15.22 | 15.67 | 1,759,582 | +0.16(+1.06%) |
Aug 29, 2011 | 15.22 | 15.51 | 15.10 | 15.51 | 2,239,598 | +0.53(+3.56%) |
Aug 26, 2011 | 14.22 | 15.16 | 14.02 | 14.97 | 1,281,611 | +0.60(+4.15%) |
Aug 25, 2011 | 14.97 | 15.07 | 14.30 | 14.38 | 1,682,379 | -0.43(-2.93%) |
Aug 24, 2011 | 14.30 | 14.83 | 14.24 | 14.81 | 1,833,532 | +0.51(+3.55%) |
Aug 23, 2011 | 13.73 | 14.30 | 13.48 | 14.30 | 1,665,771 | +0.70(+5.13%) |
Aug 22, 2011 | 13.97 | 14.00 | 13.37 | 13.61 | 2,135,846 | +0.06(+0.47%) |
Aug 19, 2011 | 13.64 | 14.22 | 13.41 | 13.54 | 3,199,732 | -0.42(-3.03%) |
Aug 18, 2011 | 14.91 | 14.97 | 13.83 | 13.96 | 3,275,824 | -1.58(-10.16%) |
Aug 17, 2011 | 16.17 | 16.29 | 15.34 | 15.54 | 1,789,142 | -0.51(-3.19%) |
Aug 16, 2011 | 16.34 | 16.57 | 15.97 | 16.06 | 2,239,350 | -0.51(-3.06%) |
Aug 15, 2011 | 16.25 | 16.67 | 16.19 | 16.56 | 1,836,535 | +0.45(+2.79%) |
Aug 12, 2011 | 16.14 | 16.29 | 15.88 | 16.11 | 1,684,452 | +0.18(+1.13%) |
Aug 11, 2011 | 15.03 | 16.19 | 14.72 | 15.94 | 2,914,984 | +1.09(+7.33%) |
Aug 10, 2011 | 15.13 | 15.67 | 14.80 | 14.85 | 2,687,412 | -0.80(-5.13%) |
Aug 09, 2011 | 15.83 | 15.67 | 14.10 | 15.65 | 4,981,331 | +0.92(+6.28%) |
Aug 08, 2011 | 15.83 | 16.00 | 14.70 | 14.73 | 3,474,931 | -1.65(-10.07%) |
Aug 05, 2011 | 17.26 | 17.40 | 15.97 | 16.37 | 3,566,214 | -0.64(-3.76%) |
Aug 04, 2011 | 18.37 | 18.45 | 16.93 | 17.01 | 4,992,079 | -1.81(-9.60%) |
Aug 03, 2011 | 17.31 | 18.95 | 17.14 | 18.82 | 6,291,649 | +1.42(+8.17%) |
Aug 02, 2011 | 19.53 | 19.59 | 17.38 | 17.40 | 9,691,638 | -3.74(-17.67%) |
Aug 01, 2011 | 21.44 | 21.53 | 20.77 | 21.13 | 1,895,497 | +0.12(+0.58%) |
Jul 29, 2011 | 21.00 | 21.36 | 20.76 | 21.01 | 2,035,508 | -0.34(-1.58%) |
Jul 28, 2011 | 21.49 | 22.20 | 21.27 | 21.35 | 1,725,690 | -0.10(-0.47%) |
Jul 27, 2011 | 22.91 | 22.91 | 21.32 | 21.45 | 4,311,183 | -1.80(-7.75%) |
Jul 26, 2011 | 23.41 | 23.46 | 22.98 | 23.25 | 1,150,047 | -0.21(-0.90%) |
Jul 25, 2011 | 23.29 | 23.88 | 23.13 | 23.46 | 967,580 | -0.02(-0.07%) |
Jul 22, 2011 | 23.45 | 23.60 | 23.45 | 23.48 | 925,638 | +0.23(+1.00%) |
Jul 21, 2011 | 23.15 | 23.51 | 22.95 | 23.25 | 1,562,954 | +0.31(+1.34%) |
Jul 20, 2011 | 23.03 | 23.26 | 22.69 | 22.94 | 987,476 | -0.03(-0.11%) |
Jul 19, 2011 | 22.68 | 23.03 | 22.59 | 22.97 | 1,663,530 | +0.50(+2.21%) |
Jul 18, 2011 | 23.16 | 23.19 | 22.39 | 22.47 | 2,371,321 | -0.85(-3.65%) |
Jul 15, 2011 | 23.32 | 23.35 | 22.88 | 23.32 | 16,694,441 | +0.11(+0.46%) |
Jul 14, 2011 | 23.20 | 23.54 | 23.03 | 23.22 | 2,259,221 | +0.17(+0.76%) |
Jul 13, 2011 | 22.73 | 23.42 | 22.56 | 23.04 | 1,991,734 | +0.45(+2.01%) |
Jul 12, 2011 | 22.64 | 23.06 | 22.47 | 22.59 | 4,668,811 | +0.86(+3.96%) |
Jul 11, 2011 | 22.36 | 22.59 | 21.64 | 21.73 | 1,255,437 | -1.05(-4.62%) |
Jul 08, 2011 | 22.55 | 22.78 | 22.44 | 22.78 | 484,455 | -0.16(-0.69%) |
Jul 07, 2011 | 22.86 | 23.06 | 22.75 | 22.94 | 792,977 | +0.32(+1.43%) |
Jul 06, 2011 | 22.69 | 22.77 | 22.33 | 22.61 | 580,859 | -0.12(-0.53%) |
Jul 05, 2011 | 22.91 | 22.93 | 22.64 | 22.73 | 920,671 | -0.19(-0.83%) |