Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.47 | 13.59 | 13.20 | 13.25 | 12,775,726 | -0.51(-3.73%) |
Sep 29, 2011 | 14.16 | 14.30 | 13.41 | 13.76 | 23,781,600 | -0.07(-0.54%) |
Sep 28, 2011 | 14.91 | 14.98 | 13.79 | 13.83 | 18,169,744 | -1.07(-7.15%) |
Sep 27, 2011 | 14.97 | 15.34 | 14.78 | 14.90 | 9,210,781 | +0.42(+2.87%) |
Sep 26, 2011 | 14.43 | 14.58 | 14.02 | 14.48 | 21,772,208 | +0.23(+1.60%) |
Sep 23, 2011 | 14.00 | 14.48 | 13.96 | 14.25 | 10,947,945 | +0.21(+1.46%) |
Sep 22, 2011 | 14.32 | 14.52 | 13.80 | 14.05 | 18,673,432 | -0.75(-5.04%) |
Sep 21, 2011 | 15.48 | 15.72 | 14.78 | 14.79 | 10,509,118 | -0.71(-4.59%) |
Sep 20, 2011 | 15.91 | 15.97 | 15.49 | 15.51 | 5,552,033 | -0.22(-1.41%) |
Sep 19, 2011 | 15.58 | 15.82 | 15.35 | 15.73 | 5,978,914 | -0.21(-1.32%) |
Sep 16, 2011 | 15.97 | 16.13 | 15.79 | 15.94 | 7,485,603 | +0.11(+0.72%) |
Sep 15, 2011 | 15.51 | 15.88 | 15.42 | 15.83 | 8,534,148 | +0.51(+3.31%) |
Sep 14, 2011 | 15.34 | 15.50 | 14.96 | 15.32 | 8,972,839 | +0.09(+0.56%) |
Sep 13, 2011 | 14.82 | 15.39 | 14.67 | 15.23 | 8,437,054 | +0.48(+3.28%) |
Sep 12, 2011 | 14.61 | 14.87 | 14.39 | 14.75 | 7,598,577 | -0.16(-1.07%) |
Sep 09, 2011 | 15.15 | 15.27 | 14.78 | 14.91 | 10,157,574 | -0.47(-3.04%) |
Sep 08, 2011 | 15.83 | 15.95 | 15.31 | 15.38 | 12,319,776 | -0.60(-3.74%) |
Sep 07, 2011 | 16.04 | 16.13 | 15.82 | 15.97 | 13,796,316 | +0.15(+0.97%) |
Sep 06, 2011 | 13.93 | 15.88 | 13.93 | 15.82 | 28,022,396 | +1.30(+8.94%) |
Sep 02, 2011 | 14.57 | 14.76 | 14.43 | 14.52 | 7,573,407 | -0.49(-3.26%) |
Sep 01, 2011 | 15.43 | 15.60 | 14.97 | 15.01 | 7,362,980 | -0.46(-2.95%) |
Aug 31, 2011 | 15.41 | 15.69 | 15.28 | 15.47 | 9,125,360 | +0.15(+0.97%) |
Aug 30, 2011 | 15.15 | 15.47 | 15.03 | 15.32 | 8,203,896 | +0.07(+0.45%) |
Aug 29, 2011 | 14.85 | 15.25 | 14.83 | 15.25 | 6,490,299 | +0.62(+4.24%) |
Aug 26, 2011 | 14.16 | 14.71 | 13.88 | 14.63 | 5,364,335 | +0.35(+2.43%) |
Aug 25, 2011 | 14.68 | 14.81 | 14.23 | 14.28 | 6,966,469 | -0.29(-1.99%) |
Aug 24, 2011 | 14.00 | 14.61 | 13.93 | 14.57 | 8,851,586 | +0.56(+4.03%) |
Aug 23, 2011 | 13.43 | 14.01 | 13.37 | 14.01 | 9,863,492 | +0.68(+5.13%) |
Aug 22, 2011 | 13.83 | 13.96 | 13.27 | 13.32 | 11,224,828 | -0.16(-1.18%) |
Aug 19, 2011 | 13.50 | 13.81 | 13.39 | 13.48 | 16,024,263 | -0.22(-1.62%) |
Aug 18, 2011 | 14.37 | 14.38 | 13.63 | 13.71 | 15,370,945 | -1.17(-7.89%) |
Aug 17, 2011 | 14.86 | 15.07 | 14.74 | 14.88 | 5,277,992 | +0.05(+0.35%) |
Aug 16, 2011 | 14.77 | 15.03 | 14.63 | 14.83 | 6,909,986 | -0.09(-0.61%) |
Aug 15, 2011 | 14.76 | 14.92 | 14.66 | 14.92 | 7,124,240 | +0.36(+2.50%) |
Aug 12, 2011 | 14.81 | 14.83 | 14.42 | 14.56 | 8,803,043 | +0.01(+0.08%) |
Aug 11, 2011 | 13.76 | 14.77 | 13.60 | 14.54 | 15,099,328 | +0.92(+6.79%) |
Aug 10, 2011 | 13.98 | 14.32 | 13.55 | 13.62 | 19,799,274 | -0.36(-2.58%) |
Aug 09, 2011 | 13.82 | 13.99 | 12.90 | 13.98 | 31,066,804 | +0.89(+6.80%) |
Aug 08, 2011 | 13.82 | 14.00 | 12.97 | 13.09 | 19,525,024 | -1.31(-9.08%) |
Aug 05, 2011 | 14.85 | 15.01 | 13.92 | 14.40 | 23,742,660 | -0.16(-1.08%) |
Aug 04, 2011 | 15.65 | 15.70 | 14.56 | 14.56 | 17,331,094 | -1.44(-8.99%) |
Aug 03, 2011 | 16.07 | 16.20 | 15.65 | 15.99 | 11,736,599 | -0.08(-0.53%) |
Aug 02, 2011 | 16.44 | 16.48 | 16.07 | 16.08 | 14,171,107 | -0.58(-3.48%) |
Aug 01, 2011 | 17.08 | 17.08 | 16.47 | 16.66 | 9,101,208 | -0.08(-0.47%) |
Jul 29, 2011 | 16.98 | 17.00 | 16.59 | 16.74 | 17,720,776 | -0.47(-2.72%) |
Jul 28, 2011 | 17.36 | 17.79 | 17.16 | 17.20 | 15,111,665 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.23 | 16.75 | 16.83 | 8,913,034 | -0.44(-2.54%) |
Jul 26, 2011 | 17.34 | 17.43 | 17.11 | 17.27 | 5,449,013 | -0.07(-0.39%) |
Jul 25, 2011 | 17.13 | 17.44 | 17.08 | 17.34 | 4,764,383 | -0.05(-0.29%) |
Jul 22, 2011 | 17.39 | 17.39 | 17.10 | 17.39 | 6,233,244 | -0.05(-0.29%) |
Jul 21, 2011 | 17.05 | 17.50 | 16.96 | 17.44 | 7,436,940 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.70 | 16.96 | 6,925,966 | +0.17(+1.04%) |
Jul 19, 2011 | 16.62 | 16.85 | 16.54 | 16.79 | 6,315,434 | +0.28(+1.67%) |
Jul 18, 2011 | 16.77 | 16.77 | 16.27 | 16.51 | 6,427,542 | -0.32(-1.91%) |
Jul 15, 2011 | 16.80 | 16.93 | 16.70 | 16.83 | 8,316,330 | +0.11(+0.67%) |
Jul 14, 2011 | 17.01 | 17.12 | 16.71 | 16.72 | 9,128,557 | -0.18(-1.07%) |
Jul 13, 2011 | 16.81 | 17.27 | 16.78 | 16.90 | 7,225,662 | +0.20(+1.22%) |
Jul 12, 2011 | 16.76 | 16.96 | 16.67 | 16.70 | 8,231,699 | -0.17(-1.04%) |
Jul 11, 2011 | 16.78 | 16.94 | 16.74 | 16.87 | 8,657,051 | -0.18(-1.06%) |
Jul 08, 2011 | 16.91 | 17.10 | 16.20 | 17.05 | 7,067,845 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.31 | 17.00 | 17.22 | 6,479,574 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.77 | 16.93 | 6,832,222 | +0.10(+0.60%) |
Jul 05, 2011 | 17.22 | 17.22 | 16.73 | 16.83 | 10,728,649 | -0.42(-2.42%) |