Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.92 | 15.03 | 14.77 | 14.77 | 315,745 | -0.25(-1.69%) |
Sep 29, 2011 | 15.17 | 15.21 | 14.79 | 15.02 | 334,944 | +0.08(+0.53%) |
Sep 28, 2011 | 15.17 | 15.26 | 14.94 | 14.94 | 608,784 | -0.20(-1.34%) |
Sep 27, 2011 | 15.25 | 15.40 | 15.08 | 15.15 | 2,814,700 | +0.17(+1.16%) |
Sep 26, 2011 | 14.83 | 14.99 | 14.77 | 14.97 | 1,536,666 | +0.20(+1.37%) |
Sep 23, 2011 | 14.63 | 14.80 | 14.56 | 14.77 | 1,195,629 | +0.10(+0.67%) |
Sep 22, 2011 | 14.72 | 14.84 | 14.46 | 14.67 | 2,967,875 | -0.42(-2.76%) |
Sep 21, 2011 | 15.56 | 15.63 | 15.09 | 15.09 | 391,394 | -0.47(-3.05%) |
Sep 20, 2011 | 15.67 | 15.86 | 15.56 | 15.56 | 332,367 | -0.05(-0.32%) |
Sep 19, 2011 | 15.51 | 15.68 | 15.43 | 15.61 | 481,268 | -0.14(-0.87%) |
Sep 16, 2011 | 15.80 | 15.87 | 15.65 | 15.75 | 324,657 | +0.04(+0.27%) |
Sep 15, 2011 | 15.73 | 15.78 | 15.60 | 15.71 | 222,368 | +0.10(+0.64%) |
Sep 14, 2011 | 15.49 | 15.76 | 15.24 | 15.61 | 763,686 | +0.20(+1.31%) |
Sep 13, 2011 | 15.15 | 15.45 | 15.15 | 15.40 | 381,733 | +0.20(+1.32%) |
Sep 12, 2011 | 15.02 | 15.20 | 14.93 | 15.20 | 530,858 | +0.00(+0.00%) |
Sep 09, 2011 | 15.37 | 15.40 | 15.13 | 15.20 | 328,236 | -0.31(-1.99%) |
Sep 08, 2011 | 15.54 | 15.67 | 15.48 | 15.51 | 402,840 | -0.14(-0.92%) |
Sep 07, 2011 | 15.52 | 15.68 | 15.48 | 15.66 | 337,046 | +0.30(+1.96%) |
Sep 06, 2011 | 15.22 | 15.48 | 15.12 | 15.35 | 785,608 | -0.21(-1.34%) |
Sep 02, 2011 | 15.68 | 15.76 | 15.52 | 15.56 | 537,374 | -0.36(-2.26%) |
Sep 01, 2011 | 16.07 | 16.24 | 15.91 | 15.92 | 325,958 | -0.16(-0.98%) |
Aug 31, 2011 | 16.14 | 16.23 | 15.95 | 16.08 | 454,551 | +0.08(+0.49%) |
Aug 30, 2011 | 15.85 | 16.09 | 15.80 | 16.00 | 554,617 | +0.10(+0.63%) |
Aug 29, 2011 | 15.67 | 15.91 | 15.63 | 15.90 | 268,292 | +0.42(+2.74%) |
Aug 26, 2011 | 15.20 | 15.51 | 15.00 | 15.48 | 291,859 | +0.13(+0.84%) |
Aug 25, 2011 | 15.65 | 15.73 | 15.29 | 15.35 | 612,238 | -0.34(-2.20%) |
Aug 24, 2011 | 15.46 | 15.73 | 15.43 | 15.69 | 660,800 | +0.22(+1.39%) |
Aug 23, 2011 | 15.05 | 15.48 | 14.98 | 15.48 | 282,087 | +0.55(+3.65%) |
Aug 22, 2011 | 15.30 | 15.30 | 14.89 | 14.93 | 351,582 | -0.04(-0.29%) |
Aug 19, 2011 | 15.05 | 15.38 | 14.92 | 14.97 | 534,928 | -0.22(-1.47%) |
Aug 18, 2011 | 15.49 | 15.50 | 15.07 | 15.20 | 400,712 | -0.62(-3.95%) |
Aug 17, 2011 | 15.71 | 15.91 | 15.69 | 15.82 | 562,262 | +0.19(+1.24%) |
Aug 16, 2011 | 15.65 | 15.77 | 15.50 | 15.63 | 454,079 | -0.09(-0.55%) |
Aug 15, 2011 | 15.43 | 15.73 | 15.38 | 15.71 | 376,144 | +0.46(+3.01%) |
Aug 12, 2011 | 15.43 | 15.43 | 15.16 | 15.25 | 425,083 | +0.06(+0.43%) |
Aug 11, 2011 | 14.73 | 15.35 | 14.69 | 15.19 | 845,474 | +0.50(+3.37%) |
Aug 10, 2011 | 14.85 | 15.14 | 14.68 | 14.69 | 1,861,954 | -0.47(-3.12%) |
Aug 09, 2011 | 15.50 | 15.17 | 14.26 | 15.17 | 1,069,086 | +0.83(+5.81%) |
Aug 08, 2011 | 14.92 | 15.17 | 14.33 | 14.33 | 1,369,028 | -1.15(-7.42%) |
Aug 05, 2011 | 15.74 | 15.85 | 15.07 | 15.48 | 1,093,503 | -0.12(-0.78%) |
Aug 04, 2011 | 16.22 | 16.23 | 15.60 | 15.61 | 1,231,520 | -0.87(-5.27%) |
Aug 03, 2011 | 16.32 | 16.49 | 16.03 | 16.47 | 1,949,604 | +0.19(+1.19%) |
Aug 02, 2011 | 16.73 | 16.73 | 16.27 | 16.28 | 2,463,065 | -0.62(-3.65%) |
Aug 01, 2011 | 17.09 | 17.18 | 16.74 | 16.90 | 2,163,835 | +0.07(+0.43%) |
Jul 29, 2011 | 16.68 | 16.94 | 16.61 | 16.83 | 754,485 | -0.09(-0.55%) |
Jul 28, 2011 | 16.99 | 17.13 | 16.86 | 16.92 | 662,109 | -0.19(-1.13%) |
Jul 27, 2011 | 17.31 | 17.33 | 17.08 | 17.11 | 602,386 | -0.25(-1.45%) |
Jul 26, 2011 | 17.39 | 17.44 | 17.34 | 17.36 | 560,622 | -0.04(-0.21%) |
Jul 25, 2011 | 17.44 | 17.52 | 17.37 | 17.40 | 936,572 | -0.22(-1.26%) |
Jul 22, 2011 | 17.57 | 17.63 | 17.56 | 17.62 | 584,296 | +0.02(+0.12%) |
Jul 21, 2011 | 17.49 | 17.70 | 17.49 | 17.60 | 621,580 | +0.17(+0.99%) |
Jul 20, 2011 | 17.53 | 17.53 | 17.36 | 17.43 | 292,628 | -0.06(-0.33%) |
Jul 19, 2011 | 17.34 | 17.49 | 17.33 | 17.49 | 3,496,404 | +0.19(+1.12%) |
Jul 18, 2011 | 17.54 | 17.54 | 17.18 | 17.29 | 1,028,726 | -0.30(-1.71%) |
Jul 15, 2011 | 17.62 | 17.70 | 17.47 | 17.59 | 450,164 | +0.01(+0.08%) |
Jul 14, 2011 | 17.93 | 17.97 | 17.54 | 17.58 | 825,630 | -0.29(-1.65%) |
Jul 13, 2011 | 17.84 | 18.01 | 17.82 | 17.87 | 1,499,606 | +0.08(+0.44%) |
Jul 12, 2011 | 17.84 | 17.97 | 17.79 | 17.80 | 1,507,954 | -0.07(-0.41%) |
Jul 11, 2011 | 18.03 | 18.03 | 17.84 | 17.87 | 775,564 | -0.30(-1.65%) |
Jul 08, 2011 | 18.16 | 18.18 | 18.05 | 18.17 | 583,258 | -0.12(-0.67%) |
Jul 07, 2011 | 18.37 | 18.37 | 18.27 | 18.29 | 466,020 | +0.09(+0.47%) |
Jul 06, 2011 | 18.09 | 18.24 | 18.05 | 18.21 | 561,935 | +0.06(+0.36%) |
Jul 05, 2011 | 18.18 | 18.23 | 18.07 | 18.14 | 1,037,915 | -0.04(-0.20%) |