Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.81 | 14.93 | 14.58 | 14.71 | 5,601,091 | -0.35(-2.29%) |
Sep 29, 2011 | 14.92 | 15.12 | 14.65 | 15.05 | 4,371,792 | +0.37(+2.52%) |
Sep 28, 2011 | 15.22 | 15.22 | 14.66 | 14.68 | 4,742,947 | -0.44(-2.91%) |
Sep 27, 2011 | 15.26 | 15.59 | 15.06 | 15.12 | 4,072,659 | +0.18(+1.20%) |
Sep 26, 2011 | 14.52 | 14.95 | 14.27 | 14.94 | 5,940,576 | +0.48(+3.32%) |
Sep 23, 2011 | 13.96 | 14.50 | 13.96 | 14.46 | 4,425,785 | +0.36(+2.55%) |
Sep 22, 2011 | 13.79 | 14.24 | 13.69 | 14.10 | 8,349,054 | -0.05(-0.35%) |
Sep 21, 2011 | 14.62 | 14.77 | 14.15 | 14.15 | 4,898,451 | -0.50(-3.41%) |
Sep 20, 2011 | 14.70 | 14.95 | 14.63 | 14.65 | 2,660,633 | -0.03(-0.20%) |
Sep 19, 2011 | 14.71 | 14.85 | 14.39 | 14.68 | 5,122,024 | -0.30(-2.00%) |
Sep 16, 2011 | 15.21 | 15.29 | 14.80 | 14.98 | 4,758,471 | +0.08(+0.54%) |
Sep 15, 2011 | 14.71 | 14.92 | 14.51 | 14.90 | 3,222,754 | +0.38(+2.58%) |
Sep 14, 2011 | 14.19 | 14.72 | 14.00 | 14.53 | 4,766,330 | +0.42(+2.94%) |
Sep 13, 2011 | 13.94 | 14.22 | 13.82 | 14.11 | 4,194,509 | +0.17(+1.22%) |
Sep 12, 2011 | 13.53 | 13.94 | 13.43 | 13.94 | 5,247,972 | +0.18(+1.31%) |
Sep 09, 2011 | 13.91 | 14.03 | 13.69 | 13.76 | 6,543,626 | -0.29(-2.06%) |
Sep 08, 2011 | 14.35 | 14.43 | 14.05 | 14.05 | 4,544,376 | -0.47(-3.24%) |
Sep 07, 2011 | 14.21 | 14.58 | 14.21 | 14.52 | 5,870,744 | +0.54(+3.86%) |
Sep 06, 2011 | 13.80 | 14.01 | 13.72 | 13.98 | 4,932,293 | -0.32(-2.24%) |
Sep 02, 2011 | 14.55 | 14.71 | 14.27 | 14.30 | 4,912,471 | -0.60(-4.03%) |
Sep 01, 2011 | 15.43 | 15.45 | 14.90 | 14.90 | 5,731,442 | -0.47(-3.09%) |
Aug 31, 2011 | 15.33 | 15.71 | 15.24 | 15.38 | 5,749,930 | +0.21(+1.35%) |
Aug 30, 2011 | 15.03 | 15.33 | 14.86 | 15.17 | 5,019,810 | -0.01(-0.07%) |
Aug 29, 2011 | 14.89 | 15.21 | 14.87 | 15.18 | 2,947,906 | +0.53(+3.62%) |
Aug 26, 2011 | 14.24 | 14.83 | 14.07 | 14.65 | 3,706,702 | +0.29(+2.02%) |
Aug 25, 2011 | 14.97 | 15.24 | 14.29 | 14.36 | 4,781,371 | -0.46(-3.10%) |
Aug 24, 2011 | 14.58 | 14.91 | 14.46 | 14.82 | 5,631,543 | +0.21(+1.44%) |
Aug 23, 2011 | 13.86 | 14.61 | 13.69 | 14.61 | 6,680,122 | +0.80(+5.79%) |
Aug 22, 2011 | 14.22 | 14.35 | 13.77 | 13.81 | 5,742,927 | -0.10(-0.72%) |
Aug 19, 2011 | 14.12 | 14.61 | 13.91 | 13.91 | 3,701,244 | -0.38(-2.66%) |
Aug 18, 2011 | 14.67 | 14.67 | 14.21 | 14.29 | 5,634,059 | -0.81(-5.36%) |
Aug 17, 2011 | 14.92 | 15.20 | 14.83 | 15.10 | 8,852,836 | +0.34(+2.30%) |
Aug 16, 2011 | 14.72 | 14.88 | 14.63 | 14.76 | 4,319,725 | -0.10(-0.67%) |
Aug 15, 2011 | 14.78 | 14.99 | 14.65 | 14.86 | 7,500,337 | +0.20(+1.36%) |
Aug 12, 2011 | 14.96 | 14.96 | 14.39 | 14.66 | 8,618,200 | -0.13(-0.88%) |
Aug 11, 2011 | 14.10 | 14.95 | 13.96 | 14.79 | 13,986,227 | +0.84(+6.02%) |
Aug 10, 2011 | 14.72 | 14.72 | 13.83 | 13.95 | 23,110,140 | -1.06(-7.06%) |
Aug 09, 2011 | 15.27 | 15.59 | 14.50 | 15.01 | 17,018,680 | +0.01(+0.07%) |
Aug 08, 2011 | 16.19 | 16.38 | 14.98 | 15.00 | 11,390,492 | -1.65(-9.91%) |
Aug 05, 2011 | 17.14 | 17.15 | 16.28 | 16.65 | 8,815,429 | -0.28(-1.65%) |
Aug 04, 2011 | 17.83 | 17.97 | 16.91 | 16.93 | 7,943,272 | -1.16(-6.41%) |
Aug 03, 2011 | 17.93 | 18.18 | 17.66 | 18.09 | 5,700,124 | +0.22(+1.23%) |
Aug 02, 2011 | 18.30 | 18.51 | 17.85 | 17.87 | 6,138,892 | -0.61(-3.30%) |
Aug 01, 2011 | 18.59 | 18.72 | 18.11 | 18.48 | 4,839,055 | +0.12(+0.65%) |
Jul 29, 2011 | 18.20 | 18.62 | 18.02 | 18.36 | 5,663,506 | -0.08(-0.43%) |
Jul 28, 2011 | 18.54 | 18.83 | 18.41 | 18.44 | 5,036,406 | -0.08(-0.43%) |
Jul 27, 2011 | 19.30 | 19.30 | 18.47 | 18.52 | 6,818,706 | -0.77(-3.99%) |
Jul 26, 2011 | 19.97 | 20.07 | 19.28 | 19.29 | 7,853,493 | -0.67(-3.36%) |
Jul 25, 2011 | 19.77 | 20.76 | 19.60 | 19.96 | 9,550,469 | +0.35(+1.78%) |
Jul 22, 2011 | 19.66 | 19.76 | 19.50 | 19.61 | 3,661,761 | -0.20(-1.01%) |
Jul 21, 2011 | 19.58 | 19.93 | 19.49 | 19.81 | 5,361,276 | +0.34(+1.75%) |
Jul 20, 2011 | 19.63 | 19.75 | 18.82 | 19.47 | 11,773,600 | +1.08(+5.87%) |
Jul 19, 2011 | 17.90 | 18.41 | 17.69 | 18.39 | 6,726,498 | +0.32(+1.77%) |
Jul 18, 2011 | 18.02 | 18.20 | 17.62 | 18.07 | 6,904,195 | +0.05(+0.28%) |
Jul 15, 2011 | 18.14 | 18.40 | 17.96 | 18.02 | 5,878,349 | -0.04(-0.22%) |
Jul 14, 2011 | 18.47 | 18.57 | 18.01 | 18.06 | 4,834,196 | -0.27(-1.47%) |
Jul 13, 2011 | 18.56 | 18.77 | 18.32 | 18.33 | 4,007,644 | -0.11(-0.57%) |
Jul 12, 2011 | 18.31 | 18.62 | 18.26 | 18.43 | 5,117,558 | +0.01(+0.08%) |
Jul 11, 2011 | 18.68 | 18.84 | 18.37 | 18.42 | 3,057,730 | -0.51(-2.69%) |
Jul 08, 2011 | 19.05 | 19.12 | 18.62 | 18.93 | 4,052,839 | -0.40(-2.07%) |
Jul 07, 2011 | 19.36 | 19.55 | 19.29 | 19.33 | 3,664,634 | +0.14(+0.73%) |
Jul 06, 2011 | 19.59 | 19.62 | 19.01 | 19.19 | 4,538,600 | -0.46(-2.34%) |
Jul 05, 2011 | 19.85 | 19.90 | 19.58 | 19.65 | 1,839,723 | -0.23(-1.16%) |