Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.88 | 11.89 | 11.80 | 11.81 | 13,619 | -0.19(-1.58%) |
Sep 29, 2011 | 12.17 | 12.29 | 11.82 | 12.00 | 26,093 | +0.06(+0.50%) |
Sep 28, 2011 | 11.96 | 12.08 | 11.93 | 11.94 | 55,798 | -0.01(-0.08%) |
Sep 27, 2011 | 12.09 | 12.09 | 11.76 | 11.95 | 163,407 | -0.01(-0.08%) |
Sep 26, 2011 | 12.05 | 12.05 | 11.90 | 11.96 | 7,400 | -0.10(-0.83%) |
Sep 23, 2011 | 12.06 | 12.31 | 11.87 | 12.06 | 16,414 | -0.06(-0.50%) |
Sep 22, 2011 | 11.67 | 12.19 | 11.50 | 12.12 | 54,322 | +0.23(+1.93%) |
Sep 21, 2011 | 12.48 | 12.54 | 11.87 | 11.89 | 60,950 | -0.58(-4.65%) |
Sep 20, 2011 | 12.60 | 12.93 | 12.24 | 12.47 | 25,896 | -0.10(-0.80%) |
Sep 19, 2011 | 12.65 | 12.74 | 12.45 | 12.57 | 36,504 | -0.29(-2.26%) |
Sep 16, 2011 | 12.44 | 13.00 | 12.41 | 12.86 | 40,992 | +0.39(+3.13%) |
Sep 15, 2011 | 11.96 | 12.83 | 11.96 | 12.47 | 112,864 | +0.64(+5.41%) |
Sep 14, 2011 | 11.96 | 12.10 | 11.67 | 11.83 | 76,189 | -0.12(-1.00%) |
Sep 13, 2011 | 12.02 | 12.03 | 11.78 | 11.95 | 76,694 | -0.03(-0.25%) |
Sep 12, 2011 | 12.20 | 12.20 | 11.90 | 11.98 | 45,083 | -0.25(-2.04%) |
Sep 09, 2011 | 12.37 | 12.44 | 12.03 | 12.23 | 93,957 | -0.27(-2.16%) |
Sep 08, 2011 | 12.61 | 12.61 | 12.23 | 12.50 | 82,965 | -0.40(-3.10%) |
Sep 07, 2011 | 12.28 | 13.05 | 11.90 | 12.90 | 73,875 | +0.70(+5.74%) |
Sep 06, 2011 | 11.94 | 12.24 | 11.83 | 12.20 | 16,801 | +0.02(+0.16%) |
Sep 02, 2011 | 12.08 | 12.42 | 12.08 | 12.18 | 36,144 | -0.02(-0.16%) |
Sep 01, 2011 | 12.52 | 12.52 | 12.19 | 12.20 | 80,578 | -0.36(-2.87%) |
Aug 31, 2011 | 12.52 | 12.76 | 12.28 | 12.56 | 115,221 | +0.07(+0.56%) |
Aug 30, 2011 | 12.07 | 12.62 | 11.93 | 12.49 | 297,545 | +0.44(+3.65%) |
Aug 29, 2011 | 11.78 | 12.13 | 11.76 | 12.05 | 16,733 | +0.29(+2.47%) |
Aug 26, 2011 | 11.50 | 11.76 | 11.46 | 11.76 | 93,334 | +0.22(+1.91%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.41 | 11.54 | 60,320 | -0.03(-0.26%) |
Aug 24, 2011 | 11.62 | 11.81 | 11.34 | 11.57 | 120,010 | -0.11(-0.94%) |
Aug 23, 2011 | 11.44 | 11.68 | 11.00 | 11.68 | 154,471 | +0.24(+2.10%) |
Aug 22, 2011 | 11.72 | 11.80 | 11.38 | 11.44 | 285,017 | -0.09(-0.78%) |
Aug 19, 2011 | 11.47 | 11.99 | 11.20 | 11.53 | 144,075 | -0.18(-1.54%) |
Aug 18, 2011 | 11.58 | 11.87 | 11.35 | 11.71 | 100,583 | -0.06(-0.51%) |
Aug 17, 2011 | 12.13 | 12.13 | 11.54 | 11.77 | 195,765 | +0.10(+0.86%) |
Aug 16, 2011 | 11.71 | 11.76 | 11.51 | 11.67 | 82,999 | -0.06(-0.51%) |
Aug 15, 2011 | 11.45 | 11.90 | 11.45 | 11.73 | 89,789 | +0.43(+3.81%) |
Aug 12, 2011 | 11.45 | 11.89 | 10.71 | 11.30 | 316,183 | -0.24(-2.08%) |
Aug 11, 2011 | 11.78 | 12.11 | 11.54 | 11.54 | 174,590 | -0.23(-1.95%) |
Aug 10, 2011 | 12.22 | 12.24 | 11.53 | 11.77 | 104,330 | -0.63(-5.08%) |
Aug 09, 2011 | 14.06 | 12.60 | 11.53 | 12.40 | 98,658 | +0.05(+0.40%) |
Aug 08, 2011 | 14.06 | 14.06 | 12.35 | 12.35 | 111,203 | -1.87(-13.15%) |
Aug 05, 2011 | 14.24 | 14.47 | 13.61 | 14.22 | 116,406 | +0.07(+0.49%) |
Aug 04, 2011 | 14.14 | 14.17 | 13.85 | 14.15 | 42,815 | -0.13(-0.91%) |
Aug 03, 2011 | 14.33 | 14.36 | 13.80 | 14.28 | 84,231 | +0.02(+0.14%) |
Aug 02, 2011 | 14.37 | 14.74 | 13.91 | 14.26 | 89,839 | -0.22(-1.52%) |
Aug 01, 2011 | 14.93 | 14.93 | 14.27 | 14.48 | 110,611 | -0.37(-2.49%) |
Jul 29, 2011 | 14.40 | 14.98 | 14.32 | 14.85 | 64,051 | +0.31(+2.13%) |
Jul 28, 2011 | 14.10 | 14.55 | 14.10 | 14.54 | 54,153 | +0.34(+2.39%) |
Jul 27, 2011 | 14.03 | 14.30 | 13.90 | 14.20 | 48,815 | +0.09(+0.64%) |
Jul 26, 2011 | 14.04 | 14.22 | 13.82 | 14.11 | 56,882 | +0.02(+0.14%) |
Jul 25, 2011 | 14.13 | 14.47 | 13.92 | 14.09 | 121,641 | -0.14(-0.98%) |
Jul 22, 2011 | 14.35 | 14.41 | 14.05 | 14.23 | 28,425 | -0.16(-1.11%) |
Jul 21, 2011 | 14.67 | 14.67 | 14.16 | 14.39 | 33,592 | -0.26(-1.77%) |
Jul 20, 2011 | 14.13 | 14.75 | 13.82 | 14.65 | 109,372 | +0.49(+3.46%) |
Jul 19, 2011 | 14.33 | 14.65 | 14.02 | 14.16 | 54,532 | -0.07(-0.49%) |
Jul 18, 2011 | 14.26 | 14.34 | 14.00 | 14.23 | 130,568 | -0.04(-0.28%) |
Jul 15, 2011 | 14.23 | 14.44 | 14.05 | 14.27 | 123,714 | +0.04(+0.28%) |
Jul 14, 2011 | 14.52 | 14.64 | 14.12 | 14.23 | 37,100 | -0.33(-2.27%) |
Jul 13, 2011 | 14.60 | 14.62 | 14.20 | 14.56 | 91,492 | -0.02(-0.14%) |
Jul 12, 2011 | 14.75 | 14.88 | 14.42 | 14.58 | 34,882 | -0.27(-1.82%) |
Jul 11, 2011 | 14.72 | 14.91 | 13.96 | 14.85 | 103,025 | -0.05(-0.34%) |
Jul 08, 2011 | 14.76 | 14.95 | 14.62 | 14.90 | 95,500 | +0.05(+0.34%) |
Jul 07, 2011 | 15.25 | 15.39 | 14.49 | 14.85 | 126,001 | -0.14(-0.93%) |
Jul 06, 2011 | 14.65 | 15.08 | 14.54 | 14.99 | 44,531 | +0.27(+1.83%) |
Jul 05, 2011 | 15.00 | 15.05 | 14.70 | 14.72 | 36,729 | -0.24(-1.60%) |
Jul 01, 2011 | 15.14 | 15.15 | 14.81 | 14.96 | 37,751 | -0.18(-1.19%) |
Jun 30, 2011 | 14.82 | 15.15 | 14.71 | 15.14 | 70,531 | +0.40(+2.71%) |
Jun 29, 2011 | 14.66 | 14.84 | 14.47 | 14.74 | 72,650 | +0.09(+0.61%) |
Jun 28, 2011 | 14.39 | 14.66 | 14.39 | 14.65 | 46,259 | +0.24(+1.67%) |
Jun 27, 2011 | 14.18 | 14.45 | 13.88 | 14.41 | 270,322 | -0.04(-0.28%) |
Jun 24, 2011 | 14.45 | 14.47 | 14.21 | 14.45 | 105,396 | -0.03(-0.21%) |
Jun 23, 2011 | 14.30 | 14.58 | 14.22 | 14.48 | 47,711 | +0.06(+0.42%) |
Jun 22, 2011 | 14.36 | 14.54 | 14.26 | 14.42 | 49,600 | +0.02(+0.14%) |
Jun 21, 2011 | 14.12 | 14.41 | 14.12 | 14.40 | 13,844 | +0.32(+2.27%) |
Jun 20, 2011 | 14.14 | 14.26 | 14.00 | 14.08 | 300,281 | +0.22(+1.59%) |
Jun 17, 2011 | 13.74 | 13.89 | 13.60 | 13.86 | 25,215 | +0.13(+0.95%) |
Jun 16, 2011 | 14.00 | 14.00 | 13.60 | 13.73 | 72,030 | -0.27(-1.93%) |
Jun 15, 2011 | 14.00 | 14.09 | 13.84 | 14.00 | 104,009 | -0.04(-0.28%) |
Jun 14, 2011 | 14.07 | 14.15 | 13.91 | 14.04 | 56,899 | +0.01(+0.07%) |
Jun 13, 2011 | 14.20 | 14.20 | 13.99 | 14.03 | 34,975 | -0.21(-1.47%) |
Jun 10, 2011 | 13.92 | 14.24 | 13.85 | 14.24 | 21,124 | +0.26(+1.86%) |
Jun 09, 2011 | 14.34 | 14.34 | 13.92 | 13.98 | 54,481 | -0.22(-1.55%) |
Jun 08, 2011 | 14.01 | 14.23 | 13.99 | 14.20 | 19,134 | +0.20(+1.43%) |
Jun 07, 2011 | 14.00 | 14.19 | 13.99 | 14.00 | 43,601 | -0.03(-0.21%) |
Jun 06, 2011 | 14.27 | 14.35 | 14.00 | 14.03 | 66,481 | -0.22(-1.54%) |
Jun 03, 2011 | 14.00 | 14.31 | 13.99 | 14.25 | 32,347 | +0.22(+1.57%) |
May 24, 2011 | 14.14 | 14.18 | 13.86 | 14.03 | 32,455 | -0.04(-0.28%) |
May 23, 2011 | 14.41 | 14.41 | 13.98 | 14.07 | 25,836 | -0.43(-2.97%) |
May 20, 2011 | 14.79 | 14.79 | 14.33 | 14.50 | 39,210 | -0.26(-1.76%) |
May 19, 2011 | 14.80 | 15.06 | 14.75 | 14.76 | 20,869 | -0.05(-0.34%) |
May 18, 2011 | 14.73 | 15.00 | 14.72 | 14.81 | 21,126 | +0.20(+1.37%) |
May 17, 2011 | 14.60 | 14.67 | 14.08 | 14.61 | 44,455 | +0.07(+0.48%) |
May 16, 2011 | 14.91 | 14.91 | 14.48 | 14.54 | 26,806 | -0.44(-2.94%) |
May 13, 2011 | 15.11 | 15.28 | 14.89 | 14.98 | 54,311 | -0.05(-0.33%) |
May 12, 2011 | 14.62 | 15.06 | 14.29 | 15.03 | 23,636 | +0.35(+2.38%) |
May 11, 2011 | 15.30 | 15.31 | 14.66 | 14.68 | 67,320 | -0.60(-3.93%) |
May 10, 2011 | 15.35 | 15.50 | 15.16 | 15.28 | 88,751 | -0.04(-0.26%) |
May 09, 2011 | 14.35 | 15.32 | 14.35 | 15.32 | 998,901 | +0.87(+6.02%) |
May 06, 2011 | 14.58 | 14.58 | 14.14 | 14.45 | 98,756 | -0.05(-0.34%) |
May 05, 2011 | 14.84 | 14.84 | 14.37 | 14.50 | 153,206 | -0.43(-2.88%) |
May 04, 2011 | 15.38 | 15.38 | 14.90 | 14.93 | 82,192 | -0.49(-3.18%) |
May 03, 2011 | 15.25 | 15.62 | 15.17 | 15.42 | 213,071 | +0.15(+0.98%) |
May 02, 2011 | 15.20 | 15.27 | 15.20 | 15.27 | 81,796 | +0.29(+1.94%) |
Apr 29, 2011 | 14.63 | 15.00 | 14.45 | 14.98 | 64,264 | +0.31(+2.11%) |
Apr 28, 2011 | 14.20 | 15.10 | 14.20 | 14.67 | 150,319 | +0.42(+2.95%) |
Apr 27, 2011 | 14.00 | 14.50 | 14.00 | 14.25 | 139,580 | +0.27(+1.93%) |
Apr 26, 2011 | 14.06 | 14.23 | 13.93 | 13.98 | 71,658 | -0.11(-0.78%) |
Apr 25, 2011 | 13.99 | 14.26 | 13.95 | 14.09 | 85,997 | +0.04(+0.28%) |
Apr 21, 2011 | 14.03 | 14.09 | 13.91 | 14.05 | 126,021 | +0.00(+0.00%) |
Apr 20, 2011 | 13.94 | 14.10 | 13.90 | 14.05 | 130,775 | +0.11(+0.79%) |
Apr 19, 2011 | 13.77 | 13.94 | 13.53 | 13.94 | 95,741 | +0.14(+1.01%) |
Apr 18, 2011 | 13.90 | 13.99 | 13.75 | 13.80 | 34,167 | -0.22(-1.57%) |
Apr 15, 2011 | 13.73 | 14.10 | 13.53 | 14.02 | 113,121 | +0.26(+1.89%) |
Apr 14, 2011 | 13.58 | 13.88 | 13.46 | 13.76 | 89,204 | +0.06(+0.44%) |
Apr 13, 2011 | 13.66 | 14.06 | 13.40 | 13.70 | 103,118 | +0.07(+0.51%) |
Apr 12, 2011 | 13.66 | 13.89 | 13.55 | 13.63 | 107,441 | -0.11(-0.80%) |
Apr 11, 2011 | 13.65 | 14.49 | 13.52 | 13.74 | 211,188 | +0.15(+1.10%) |
Apr 08, 2011 | 13.26 | 13.61 | 13.26 | 13.59 | 22,626 | +0.34(+2.57%) |
Apr 07, 2011 | 13.22 | 13.65 | 13.20 | 13.25 | 40,961 | -0.03(-0.23%) |
Apr 06, 2011 | 13.33 | 13.42 | 13.24 | 13.28 | 26,450 | -0.03(-0.23%) |
Apr 05, 2011 | 13.03 | 13.33 | 12.93 | 13.31 | 86,552 | +0.18(+1.33%) |
Apr 04, 2011 | 13.20 | 13.34 | 13.00 | 13.13 | 144,068 | -0.06(-0.42%) |
Apr 01, 2011 | 13.25 | 13.64 | 13.10 | 13.19 | 62,357 | +0.19(+1.46%) |
Mar 31, 2011 | 13.19 | 13.34 | 12.94 | 13.00 | 392,359 | -0.31(-2.33%) |
Mar 30, 2011 | 13.46 | 13.50 | 13.12 | 13.31 | 178,376 | -0.20(-1.48%) |
Mar 29, 2011 | 13.49 | 13.75 | 13.39 | 13.51 | 80,898 | -0.07(-0.52%) |
Mar 28, 2011 | 13.63 | 13.65 | 13.37 | 13.58 | 56,450 | -0.04(-0.29%) |
Mar 25, 2011 | 13.52 | 13.62 | 13.36 | 13.62 | 41,355 | +0.05(+0.37%) |
Mar 24, 2011 | 13.85 | 13.85 | 13.39 | 13.57 | 176,198 | -0.15(-1.09%) |
Mar 23, 2011 | 14.16 | 14.21 | 13.21 | 13.72 | 1,003,641 | -0.44(-3.11%) |
Mar 22, 2011 | 14.25 | 14.50 | 14.16 | 14.16 | 159,068 | -0.05(-0.35%) |
Mar 21, 2011 | 14.20 | 14.21 | 14.12 | 14.21 | 175,941 | -0.04(-0.28%) |
Mar 18, 2011 | 14.14 | 14.26 | 13.97 | 14.25 | 480,567 | +0.21(+1.50%) |
Mar 17, 2011 | 13.86 | 14.10 | 13.71 | 14.04 | 72,973 | +0.33(+2.41%) |
Mar 16, 2011 | 13.90 | 13.90 | 13.68 | 13.71 | 143,226 | -0.14(-1.01%) |
Mar 15, 2011 | 13.82 | 14.11 | 13.79 | 13.85 | 223,635 | -0.26(-1.84%) |
Mar 14, 2011 | 13.66 | 14.11 | 12.90 | 14.11 | 93,862 | +0.74(+5.53%) |
Mar 11, 2011 | 12.85 | 13.75 | 12.79 | 13.37 | 114,985 | +0.45(+3.48%) |
Mar 10, 2011 | 13.62 | 13.99 | 12.11 | 12.92 | 420,155 | -0.64(-4.72%) |
Mar 09, 2011 | 14.49 | 14.50 | 13.50 | 13.56 | 350,245 | -0.60(-4.24%) |
Mar 08, 2011 | 14.12 | 14.34 | 14.06 | 14.16 | 142,934 | +0.10(+0.71%) |
Mar 07, 2011 | 13.87 | 14.23 | 13.80 | 14.06 | 144,610 | +0.26(+1.88%) |
Mar 04, 2011 | 13.89 | 13.98 | 13.27 | 13.80 | 199,481 | -0.13(-0.93%) |
Mar 03, 2011 | 14.35 | 14.57 | 13.87 | 13.93 | 145,201 | -0.32(-2.25%) |
Mar 02, 2011 | 14.52 | 14.55 | 14.25 | 14.25 | 42,130 | -0.32(-2.20%) |
Mar 01, 2011 | 14.60 | 14.60 | 14.05 | 14.57 | 104,011 | -0.09(-0.61%) |
Feb 28, 2011 | 14.90 | 14.90 | 14.37 | 14.66 | 179,923 | -0.20(-1.35%) |
Feb 25, 2011 | 14.75 | 14.90 | 14.52 | 14.86 | 332,528 | +0.24(+1.64%) |
Feb 24, 2011 | 14.34 | 15.00 | 14.34 | 14.62 | 290,826 | +0.14(+0.97%) |
Feb 23, 2011 | 14.25 | 14.60 | 14.25 | 14.48 | 180,365 | +0.17(+1.19%) |
Feb 22, 2011 | 14.18 | 14.53 | 14.05 | 14.31 | 275,652 | -0.23(-1.58%) |
Feb 18, 2011 | 14.80 | 14.92 | 14.43 | 14.54 | 173,212 | -0.28(-1.89%) |
Feb 17, 2011 | 14.69 | 14.99 | 14.66 | 14.82 | 78,266 | -0.07(-0.47%) |
Feb 16, 2011 | 15.35 | 15.50 | 14.78 | 14.89 | 131,508 | -0.38(-2.49%) |
Feb 15, 2011 | 14.97 | 15.88 | 14.97 | 15.27 | 223,292 | +0.28(+1.87%) |
Feb 14, 2011 | 15.11 | 15.19 | 14.78 | 14.99 | 352,856 | +0.04(+0.27%) |
Feb 11, 2011 | 14.75 | 15.20 | 14.75 | 14.95 | 311,864 | +0.02(+0.13%) |
Feb 10, 2011 | 14.49 | 15.00 | 14.37 | 14.93 | 156,584 | +0.13(+0.88%) |
Feb 09, 2011 | 14.85 | 14.99 | 14.41 | 14.80 | 299,945 | -0.03(-0.20%) |
Feb 08, 2011 | 15.27 | 15.75 | 14.60 | 14.83 | 543,316 | -0.25(-1.66%) |
Feb 07, 2011 | 14.75 | 15.20 | 14.71 | 15.08 | 314,157 | +0.28(+1.89%) |
Feb 04, 2011 | 14.70 | 14.91 | 14.50 | 14.80 | 182,805 | +0.00(+0.00%) |
Feb 03, 2011 | 15.25 | 15.25 | 14.50 | 14.80 | 356,405 | -0.45(-2.95%) |
Feb 02, 2011 | 14.03 | 15.25 | 14.02 | 15.25 | 813,840 | +0.95(+6.64%) |
Feb 01, 2011 | 14.25 | 14.35 | 14.05 | 14.30 | 1,269,967 | +0.20(+1.42%) |
Jan 31, 2011 | 14.30 | 14.38 | 13.75 | 14.10 | 2,201,322 | +0.30(+2.17%) |