Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.75 | 13.98 | 13.64 | 13.66 | 983,221 | -0.34(-2.43%) |
Sep 29, 2011 | 13.95 | 14.02 | 13.70 | 14.00 | 849,984 | +0.26(+1.89%) |
Sep 28, 2011 | 14.30 | 14.35 | 13.72 | 13.74 | 856,271 | -0.54(-3.80%) |
Sep 27, 2011 | 14.32 | 14.57 | 14.08 | 14.28 | 1,148,899 | +0.22(+1.56%) |
Sep 26, 2011 | 13.86 | 14.09 | 13.65 | 14.06 | 1,158,393 | +0.36(+2.60%) |
Sep 23, 2011 | 13.65 | 13.78 | 13.43 | 13.71 | 1,300,518 | +0.02(+0.18%) |
Sep 22, 2011 | 13.52 | 14.00 | 13.39 | 13.68 | 1,730,722 | -0.34(-2.43%) |
Sep 21, 2011 | 14.46 | 14.49 | 13.99 | 14.02 | 1,760,097 | -0.41(-2.86%) |
Sep 20, 2011 | 14.30 | 14.67 | 14.19 | 14.44 | 1,135,035 | +0.16(+1.14%) |
Sep 19, 2011 | 14.09 | 14.43 | 14.02 | 14.27 | 1,337,456 | -0.05(-0.34%) |
Sep 16, 2011 | 14.25 | 14.37 | 14.08 | 14.32 | 1,803,193 | +0.15(+1.03%) |
Sep 15, 2011 | 14.06 | 14.23 | 13.88 | 14.18 | 1,347,271 | +0.26(+1.86%) |
Sep 14, 2011 | 13.84 | 14.05 | 13.59 | 13.92 | 1,102,713 | +0.16(+1.18%) |
Sep 13, 2011 | 13.58 | 13.81 | 13.49 | 13.75 | 1,112,709 | +0.17(+1.25%) |
Sep 12, 2011 | 13.36 | 13.60 | 13.27 | 13.58 | 845,714 | +0.06(+0.42%) |
Sep 09, 2011 | 13.78 | 13.90 | 13.41 | 13.53 | 1,393,634 | -0.46(-3.30%) |
Sep 08, 2011 | 14.20 | 14.35 | 13.95 | 13.99 | 772,637 | -0.21(-1.48%) |
Sep 07, 2011 | 13.80 | 14.20 | 13.69 | 14.20 | 1,314,269 | +0.55(+4.04%) |
Sep 06, 2011 | 13.28 | 13.73 | 13.26 | 13.65 | 1,295,494 | +0.02(+0.12%) |
Sep 02, 2011 | 13.58 | 13.89 | 13.58 | 13.63 | 1,028,166 | -0.19(-1.41%) |
Sep 01, 2011 | 14.22 | 14.26 | 13.76 | 13.83 | 1,274,171 | -0.35(-2.46%) |
Aug 31, 2011 | 14.31 | 14.50 | 14.17 | 14.18 | 2,643,120 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,483 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.97 | 1,313,028 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.90 | 13.32 | 1,400,629 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,709 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.28 | 2,773,452 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,143 | +0.12(+0.92%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.81 | 13.15 | 1,940,355 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.24 | 12.56 | 12.98 | 1,529,592 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,007,816 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.75 | 13.50 | 13.62 | 2,244,935 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,643 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.41 | 2,591,127 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,538 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,702 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,637,825 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,315 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,727 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,191 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.58 | 14.14 | 14.15 | 1,369,934 | -0.44(-3.00%) |
Aug 03, 2011 | 14.54 | 14.69 | 14.19 | 14.59 | 1,085,819 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.50 | 1,442,215 | -0.58(-3.85%) |
Aug 01, 2011 | 15.38 | 15.48 | 14.94 | 15.08 | 1,750,122 | -0.53(-3.37%) |
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,515 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,625 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,165 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,656 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,758 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.24 | 16.27 | 470,633 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,491 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,790 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,705 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.91 | 16.05 | 512,595 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,869 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,747 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,319 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,523 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.49 | 1,152,243 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,725 | +0.02(+0.14%) |
Jul 07, 2011 | 16.88 | 16.95 | 16.81 | 16.90 | 552,555 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,019 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,816 | +0.27(+1.64%) |