Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.91 | 15.23 | 14.91 | 14.99 | 1,413,801 | -0.07(-0.49%) |
Sep 29, 2011 | 14.97 | 15.06 | 14.82 | 15.06 | 1,627,822 | +0.32(+2.18%) |
Sep 28, 2011 | 15.11 | 15.15 | 14.71 | 14.74 | 1,061,237 | -0.33(-2.17%) |
Sep 27, 2011 | 15.21 | 15.26 | 14.97 | 15.07 | 1,000,059 | +0.05(+0.33%) |
Sep 26, 2011 | 15.23 | 15.23 | 14.94 | 15.02 | 1,316,593 | -0.20(-1.30%) |
Sep 23, 2011 | 14.63 | 15.23 | 14.57 | 15.21 | 1,342,879 | +0.62(+4.27%) |
Sep 22, 2011 | 14.55 | 14.67 | 14.45 | 14.59 | 1,052,957 | -0.28(-1.87%) |
Sep 21, 2011 | 15.18 | 15.21 | 14.86 | 14.87 | 833,968 | -0.30(-1.95%) |
Sep 20, 2011 | 15.20 | 15.40 | 15.11 | 15.16 | 743,512 | +0.06(+0.41%) |
Sep 19, 2011 | 15.02 | 15.17 | 14.98 | 15.10 | 580,164 | -0.12(-0.81%) |
Sep 16, 2011 | 15.13 | 15.30 | 15.08 | 15.23 | 877,430 | +0.12(+0.78%) |
Sep 15, 2011 | 14.94 | 15.11 | 14.85 | 15.11 | 592,924 | +0.22(+1.49%) |
Sep 14, 2011 | 14.89 | 15.01 | 14.64 | 14.89 | 723,685 | +0.13(+0.88%) |
Sep 13, 2011 | 14.63 | 14.81 | 14.48 | 14.76 | 1,005,555 | +0.25(+1.74%) |
Sep 12, 2011 | 14.23 | 14.50 | 14.21 | 14.50 | 738,959 | +0.12(+0.86%) |
Sep 09, 2011 | 14.45 | 14.49 | 14.26 | 14.38 | 1,151,141 | -0.20(-1.35%) |
Sep 08, 2011 | 14.28 | 14.70 | 14.23 | 14.58 | 1,480,473 | +0.22(+1.55%) |
Sep 07, 2011 | 14.31 | 14.37 | 14.19 | 14.36 | 576,679 | +0.25(+1.79%) |
Sep 06, 2011 | 13.96 | 14.12 | 13.88 | 14.10 | 976,677 | -0.21(-1.47%) |
Sep 02, 2011 | 14.39 | 14.50 | 14.28 | 14.31 | 607,576 | -0.31(-2.11%) |
Sep 01, 2011 | 14.81 | 14.92 | 14.60 | 14.62 | 591,093 | -0.20(-1.37%) |
Aug 31, 2011 | 14.89 | 14.95 | 14.78 | 14.82 | 760,009 | -0.01(-0.04%) |
Aug 30, 2011 | 14.79 | 14.91 | 14.76 | 14.83 | 728,989 | -0.03(-0.21%) |
Aug 29, 2011 | 14.63 | 14.89 | 14.55 | 14.86 | 462,473 | +0.39(+2.69%) |
Aug 26, 2011 | 14.33 | 14.54 | 14.02 | 14.47 | 450,454 | +0.07(+0.51%) |
Aug 25, 2011 | 14.74 | 14.74 | 14.32 | 14.40 | 479,596 | -0.26(-1.77%) |
Aug 24, 2011 | 14.24 | 14.70 | 14.23 | 14.66 | 641,415 | +0.37(+2.59%) |
Aug 23, 2011 | 14.05 | 14.29 | 13.94 | 14.29 | 779,326 | +0.30(+2.12%) |
Aug 22, 2011 | 14.22 | 14.30 | 13.92 | 13.99 | 539,791 | +0.02(+0.13%) |
Aug 19, 2011 | 14.01 | 14.18 | 13.97 | 13.97 | 550,523 | -0.17(-1.18%) |
Aug 18, 2011 | 14.11 | 14.20 | 13.97 | 14.14 | 699,795 | -0.23(-1.63%) |
Aug 17, 2011 | 14.37 | 14.53 | 14.33 | 14.37 | 419,288 | +0.06(+0.43%) |
Aug 16, 2011 | 14.19 | 14.35 | 14.11 | 14.31 | 757,292 | -0.09(-0.64%) |
Aug 15, 2011 | 13.95 | 14.42 | 13.95 | 14.40 | 500,136 | +0.56(+4.06%) |
Aug 12, 2011 | 14.06 | 14.10 | 13.77 | 13.84 | 733,469 | -0.10(-0.71%) |
Aug 11, 2011 | 13.25 | 14.12 | 13.16 | 13.94 | 1,228,821 | +0.86(+6.61%) |
Aug 10, 2011 | 13.17 | 13.44 | 13.00 | 13.08 | 1,206,008 | -0.27(-2.05%) |
Aug 09, 2011 | 13.42 | 13.35 | 12.52 | 13.35 | 2,269,299 | +0.54(+4.23%) |
Aug 08, 2011 | 13.42 | 13.62 | 12.79 | 12.81 | 3,103,204 | -0.90(-6.57%) |
Aug 05, 2011 | 13.68 | 13.91 | 13.46 | 13.71 | 1,641,249 | +0.14(+1.03%) |
Aug 04, 2011 | 14.03 | 14.03 | 13.50 | 13.57 | 1,269,070 | -0.46(-3.29%) |
Aug 03, 2011 | 14.13 | 14.15 | 13.77 | 14.03 | 660,356 | -0.02(-0.17%) |
Aug 02, 2011 | 14.17 | 14.31 | 14.05 | 14.06 | 619,458 | -0.15(-1.07%) |
Aug 01, 2011 | 14.39 | 14.42 | 14.15 | 14.21 | 735,428 | -0.02(-0.17%) |
Jul 29, 2011 | 14.36 | 14.44 | 14.23 | 14.23 | 708,733 | -0.21(-1.47%) |
Jul 28, 2011 | 14.65 | 14.67 | 14.43 | 14.45 | 544,179 | -0.19(-1.29%) |
Jul 27, 2011 | 14.82 | 14.86 | 14.62 | 14.64 | 657,334 | -0.26(-1.72%) |
Jul 26, 2011 | 14.99 | 15.03 | 14.87 | 14.89 | 354,346 | -0.13(-0.85%) |
Jul 25, 2011 | 14.94 | 15.12 | 14.94 | 15.02 | 368,815 | -0.01(-0.08%) |
Jul 22, 2011 | 15.09 | 15.10 | 15.01 | 15.03 | 302,673 | -0.12(-0.76%) |
Jul 21, 2011 | 14.95 | 15.16 | 14.95 | 15.15 | 529,439 | +0.21(+1.38%) |
Jul 20, 2011 | 14.65 | 14.96 | 14.60 | 14.94 | 597,038 | +0.34(+2.33%) |
Jul 19, 2011 | 14.54 | 14.62 | 14.43 | 14.60 | 483,836 | +0.11(+0.76%) |
Jul 18, 2011 | 14.62 | 14.68 | 14.44 | 14.49 | 458,827 | -0.18(-1.20%) |
Jul 15, 2011 | 14.69 | 14.74 | 14.60 | 14.67 | 328,156 | -0.03(-0.21%) |
Jul 14, 2011 | 14.83 | 14.88 | 14.63 | 14.70 | 558,437 | -0.13(-0.90%) |
Jul 13, 2011 | 14.92 | 14.96 | 14.81 | 14.83 | 575,694 | -0.01(-0.08%) |
Jul 12, 2011 | 14.73 | 14.94 | 14.67 | 14.84 | 540,106 | +0.09(+0.58%) |
Jul 11, 2011 | 14.90 | 14.94 | 14.71 | 14.76 | 716,900 | -0.27(-1.82%) |
Jul 08, 2011 | 14.91 | 15.04 | 14.91 | 15.03 | 543,282 | +0.01(+0.08%) |
Jul 07, 2011 | 15.05 | 15.06 | 14.93 | 15.02 | 363,415 | +0.04(+0.28%) |
Jul 06, 2011 | 14.85 | 15.01 | 14.76 | 14.98 | 416,020 | +0.13(+0.90%) |
Jul 05, 2011 | 14.92 | 14.96 | 14.81 | 14.84 | 493,191 | -0.07(-0.49%) |