Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.75 | 12.87 | 12.34 | 12.34 | 12,894,956 | -0.74(-5.67%) |
Sep 29, 2011 | 12.51 | 13.10 | 12.48 | 13.08 | 14,398,987 | +0.99(+8.15%) |
Sep 28, 2011 | 12.71 | 12.90 | 12.08 | 12.09 | 15,809,444 | -0.57(-4.53%) |
Sep 27, 2011 | 13.06 | 13.38 | 12.58 | 12.67 | 14,432,130 | -0.01(-0.06%) |
Sep 26, 2011 | 12.54 | 12.80 | 12.22 | 12.67 | 13,846,356 | +0.39(+3.17%) |
Sep 23, 2011 | 12.12 | 12.42 | 12.09 | 12.28 | 10,778,295 | +0.06(+0.50%) |
Sep 22, 2011 | 12.15 | 12.41 | 11.83 | 12.22 | 27,573,866 | -0.44(-3.50%) |
Sep 21, 2011 | 13.82 | 13.94 | 12.65 | 12.67 | 13,985,655 | -1.04(-7.58%) |
Sep 20, 2011 | 14.10 | 14.23 | 13.69 | 13.71 | 7,166,050 | -0.30(-2.13%) |
Sep 19, 2011 | 14.04 | 14.16 | 13.66 | 14.00 | 7,895,134 | -0.47(-3.27%) |
Sep 16, 2011 | 14.66 | 14.79 | 14.26 | 14.48 | 10,129,640 | +0.02(+0.11%) |
Sep 15, 2011 | 14.20 | 14.50 | 14.01 | 14.46 | 11,621,291 | +0.57(+4.07%) |
Sep 14, 2011 | 13.81 | 14.20 | 13.43 | 13.90 | 15,682,997 | +0.63(+4.78%) |
Sep 13, 2011 | 13.16 | 13.45 | 12.90 | 13.26 | 9,432,336 | +0.13(+0.99%) |
Sep 12, 2011 | 12.44 | 13.19 | 12.43 | 13.13 | 11,688,495 | +0.41(+3.25%) |
Sep 09, 2011 | 12.97 | 13.09 | 12.59 | 12.72 | 12,695,292 | -0.50(-3.81%) |
Sep 08, 2011 | 13.41 | 13.63 | 13.15 | 13.22 | 7,685,343 | -0.41(-2.97%) |
Sep 07, 2011 | 13.18 | 13.72 | 13.00 | 13.63 | 9,505,735 | +0.86(+6.70%) |
Sep 06, 2011 | 12.59 | 12.85 | 12.46 | 12.77 | 12,818,614 | -0.40(-3.02%) |
Sep 02, 2011 | 13.50 | 13.78 | 13.13 | 13.17 | 10,478,796 | -0.82(-5.85%) |
Sep 01, 2011 | 14.64 | 14.67 | 13.92 | 13.99 | 10,315,335 | -0.64(-4.39%) |
Aug 31, 2011 | 14.83 | 14.99 | 14.39 | 14.63 | 9,777,743 | -0.09(-0.62%) |
Aug 30, 2011 | 14.46 | 14.87 | 14.22 | 14.72 | 16,633,749 | -0.05(-0.31%) |
Aug 29, 2011 | 13.51 | 14.77 | 13.48 | 14.77 | 15,315,543 | +1.70(+12.97%) |
Aug 26, 2011 | 12.88 | 13.22 | 12.49 | 13.07 | 12,455,576 | +0.18(+1.42%) |
Aug 25, 2011 | 13.65 | 13.75 | 12.70 | 12.89 | 13,602,627 | -0.39(-2.92%) |
Aug 24, 2011 | 12.82 | 13.30 | 12.62 | 13.28 | 17,201,510 | +0.46(+3.56%) |
Aug 23, 2011 | 13.05 | 13.16 | 12.37 | 12.82 | 24,303,874 | -0.14(-1.06%) |
Aug 22, 2011 | 13.95 | 13.95 | 12.90 | 12.96 | 14,126,014 | -0.52(-3.84%) |
Aug 19, 2011 | 13.67 | 14.34 | 13.47 | 13.48 | 9,716,354 | -0.40(-2.90%) |
Aug 18, 2011 | 14.65 | 14.71 | 13.76 | 13.88 | 15,650,024 | -1.48(-9.65%) |
Aug 17, 2011 | 15.46 | 15.70 | 15.13 | 15.36 | 5,774,284 | -0.04(-0.25%) |
Aug 16, 2011 | 15.46 | 15.78 | 15.18 | 15.40 | 7,056,485 | -0.34(-2.17%) |
Aug 15, 2011 | 15.36 | 15.82 | 15.33 | 15.74 | 6,969,205 | +0.63(+4.18%) |
Aug 12, 2011 | 15.67 | 15.81 | 14.96 | 15.11 | 9,253,950 | -0.24(-1.59%) |
Aug 11, 2011 | 14.11 | 15.59 | 13.87 | 15.35 | 14,081,686 | +1.55(+11.24%) |
Aug 10, 2011 | 14.95 | 15.03 | 13.76 | 13.80 | 21,022,250 | -1.70(-10.94%) |
Aug 09, 2011 | 15.11 | 15.52 | 13.67 | 15.50 | 21,902,470 | +2.08(+15.53%) |
Aug 08, 2011 | 15.11 | 15.45 | 13.16 | 13.41 | 24,240,848 | -2.23(-14.24%) |
Aug 05, 2011 | 16.14 | 16.28 | 15.12 | 15.64 | 15,845,339 | -0.28(-1.77%) |
Aug 04, 2011 | 16.65 | 16.88 | 15.84 | 15.92 | 14,321,813 | -1.06(-6.27%) |
Aug 03, 2011 | 16.84 | 17.03 | 16.40 | 16.99 | 11,993,518 | +0.33(+2.01%) |
Aug 02, 2011 | 17.25 | 17.43 | 16.62 | 16.65 | 10,331,649 | -0.84(-4.78%) |
Aug 01, 2011 | 18.08 | 18.11 | 17.37 | 17.49 | 7,088,458 | -0.32(-1.79%) |
Jul 29, 2011 | 17.57 | 17.95 | 17.53 | 17.81 | 7,350,510 | +0.03(+0.17%) |
Jul 28, 2011 | 17.54 | 18.00 | 17.54 | 17.78 | 8,022,159 | +0.23(+1.30%) |
Jul 27, 2011 | 17.83 | 17.96 | 17.54 | 17.55 | 7,098,854 | -0.40(-2.24%) |
Jul 26, 2011 | 18.04 | 18.22 | 17.91 | 17.95 | 6,449,633 | -0.05(-0.30%) |
Jul 25, 2011 | 17.86 | 18.15 | 17.78 | 18.01 | 7,299,709 | -0.14(-0.80%) |
Jul 22, 2011 | 18.43 | 18.48 | 18.07 | 18.15 | 6,385,336 | -0.23(-1.24%) |
Jul 21, 2011 | 18.34 | 18.62 | 18.31 | 18.38 | 9,811,283 | +0.21(+1.13%) |
Jul 20, 2011 | 18.12 | 18.38 | 18.07 | 18.18 | 6,374,035 | +0.12(+0.67%) |
Jul 19, 2011 | 18.05 | 18.18 | 17.87 | 18.05 | 6,455,311 | +0.21(+1.15%) |
Jul 18, 2011 | 18.46 | 18.46 | 17.76 | 17.85 | 10,850,252 | -0.69(-3.73%) |
Jul 15, 2011 | 19.06 | 19.07 | 18.38 | 18.54 | 10,066,427 | -0.38(-2.01%) |
Jul 14, 2011 | 19.19 | 19.55 | 18.92 | 18.92 | 10,896,416 | -0.55(-2.81%) |
Jul 13, 2011 | 19.57 | 19.84 | 19.35 | 19.47 | 6,428,242 | +0.03(+0.16%) |
Jul 12, 2011 | 19.00 | 19.64 | 18.92 | 19.44 | 9,081,070 | +0.35(+1.83%) |
Jul 11, 2011 | 19.65 | 19.70 | 19.03 | 19.09 | 6,660,790 | -0.89(-4.45%) |
Jul 08, 2011 | 20.16 | 20.27 | 19.81 | 19.98 | 5,614,072 | -0.58(-2.81%) |
Jul 07, 2011 | 20.44 | 20.57 | 20.29 | 20.56 | 5,372,748 | +0.40(+1.96%) |
Jul 06, 2011 | 20.03 | 20.19 | 19.83 | 20.16 | 5,793,726 | +0.00(+0.00%) |
Jul 05, 2011 | 20.48 | 20.56 | 19.98 | 20.16 | 5,592,491 | -0.41(-2.00%) |