Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.91 | 14.36 | 13.73 | 13.97 | 2,501,764 | -0.10(-0.69%) |
Sep 29, 2011 | 13.96 | 14.26 | 13.74 | 14.06 | 2,516,000 | +0.42(+3.07%) |
Sep 28, 2011 | 14.20 | 14.24 | 13.62 | 13.65 | 1,299,215 | -0.46(-3.28%) |
Sep 27, 2011 | 14.14 | 14.48 | 14.04 | 14.11 | 1,498,428 | +0.34(+2.50%) |
Sep 26, 2011 | 13.35 | 13.77 | 13.00 | 13.77 | 1,415,421 | +0.56(+4.24%) |
Sep 23, 2011 | 13.10 | 13.30 | 13.01 | 13.20 | 1,199,981 | +0.11(+0.86%) |
Sep 22, 2011 | 13.29 | 13.43 | 12.95 | 13.09 | 2,419,113 | -0.47(-3.47%) |
Sep 21, 2011 | 14.15 | 14.16 | 13.55 | 13.56 | 1,176,443 | -0.58(-4.12%) |
Sep 20, 2011 | 14.36 | 14.41 | 14.09 | 14.15 | 1,173,486 | -0.04(-0.26%) |
Sep 19, 2011 | 14.06 | 14.26 | 13.89 | 14.18 | 1,014,014 | -0.16(-1.09%) |
Sep 16, 2011 | 14.42 | 14.51 | 14.30 | 14.34 | 1,389,914 | -0.01(-0.05%) |
Sep 15, 2011 | 14.30 | 14.41 | 14.16 | 14.35 | 939,102 | +0.19(+1.37%) |
Sep 14, 2011 | 13.91 | 14.33 | 13.71 | 14.15 | 1,529,480 | +0.39(+2.82%) |
Sep 13, 2011 | 13.57 | 13.80 | 13.48 | 13.77 | 1,276,729 | +0.28(+2.11%) |
Sep 12, 2011 | 13.31 | 13.53 | 13.20 | 13.48 | 1,216,364 | +0.04(+0.28%) |
Sep 09, 2011 | 13.99 | 13.99 | 13.21 | 13.44 | 2,691,687 | -0.42(-3.02%) |
Sep 08, 2011 | 14.30 | 14.40 | 13.77 | 13.86 | 1,996,735 | -0.54(-3.73%) |
Sep 07, 2011 | 14.02 | 14.41 | 13.95 | 14.40 | 1,698,271 | +0.65(+4.73%) |
Sep 06, 2011 | 13.65 | 13.85 | 13.34 | 13.75 | 1,785,594 | -0.17(-1.23%) |
Sep 02, 2011 | 14.01 | 14.22 | 13.83 | 13.92 | 2,393,484 | -0.53(-3.67%) |
Sep 01, 2011 | 15.08 | 15.16 | 14.42 | 14.45 | 2,909,860 | -1.11(-7.15%) |
Aug 31, 2011 | 15.52 | 15.81 | 15.46 | 15.56 | 1,146,085 | +0.16(+1.07%) |
Aug 30, 2011 | 15.27 | 15.51 | 15.19 | 15.40 | 788,329 | +0.02(+0.15%) |
Aug 29, 2011 | 14.86 | 15.41 | 14.72 | 15.38 | 664,220 | +0.69(+4.68%) |
Aug 26, 2011 | 14.15 | 14.72 | 13.88 | 14.69 | 565,239 | +0.41(+2.88%) |
Aug 25, 2011 | 14.65 | 14.70 | 14.18 | 14.28 | 601,738 | -0.25(-1.70%) |
Aug 24, 2011 | 14.21 | 14.58 | 14.18 | 14.53 | 676,101 | +0.25(+1.78%) |
Aug 23, 2011 | 13.82 | 14.27 | 13.71 | 14.27 | 990,086 | +0.54(+3.92%) |
Aug 22, 2011 | 14.14 | 14.15 | 13.68 | 13.74 | 830,000 | -0.06(-0.43%) |
Aug 19, 2011 | 13.91 | 14.29 | 13.77 | 13.79 | 840,248 | -0.30(-2.12%) |
Aug 18, 2011 | 14.43 | 14.46 | 14.00 | 14.09 | 1,222,095 | -0.74(-4.98%) |
Aug 17, 2011 | 14.97 | 15.15 | 14.71 | 14.83 | 618,671 | -0.02(-0.15%) |
Aug 16, 2011 | 14.86 | 15.01 | 14.71 | 14.86 | 676,417 | -0.21(-1.39%) |
Aug 15, 2011 | 14.91 | 15.08 | 14.70 | 15.06 | 1,002,736 | +0.37(+2.49%) |
Aug 12, 2011 | 14.62 | 14.91 | 14.44 | 14.70 | 1,159,338 | +0.18(+1.23%) |
Aug 11, 2011 | 13.64 | 14.70 | 13.58 | 14.52 | 1,998,804 | +1.00(+7.40%) |
Aug 10, 2011 | 13.59 | 14.00 | 13.52 | 13.52 | 2,261,535 | -0.42(-3.00%) |
Aug 09, 2011 | 13.99 | 13.94 | 12.85 | 13.94 | 3,649,866 | +0.94(+7.24%) |
Aug 08, 2011 | 13.99 | 14.36 | 12.99 | 13.00 | 3,101,166 | -1.32(-9.23%) |
Aug 05, 2011 | 14.58 | 14.78 | 13.98 | 14.32 | 1,621,780 | -0.08(-0.57%) |
Aug 04, 2011 | 15.00 | 15.08 | 14.39 | 14.40 | 1,617,182 | -0.75(-4.93%) |
Aug 03, 2011 | 15.18 | 15.30 | 14.78 | 15.15 | 1,400,727 | +0.05(+0.35%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.08 | 15.09 | 936,982 | -0.56(-3.58%) |
Aug 01, 2011 | 15.95 | 15.99 | 15.51 | 15.65 | 1,030,842 | -0.09(-0.57%) |
Jul 29, 2011 | 15.89 | 16.08 | 15.66 | 15.74 | 1,418,395 | -0.28(-1.77%) |
Jul 28, 2011 | 16.13 | 16.40 | 16.01 | 16.03 | 1,162,633 | -0.09(-0.56%) |
Jul 27, 2011 | 16.45 | 16.47 | 16.07 | 16.12 | 1,179,684 | -0.37(-2.26%) |
Jul 26, 2011 | 17.08 | 17.08 | 16.48 | 16.49 | 912,712 | -0.56(-3.29%) |
Jul 25, 2011 | 16.36 | 17.29 | 16.07 | 17.05 | 1,277,666 | +0.32(+1.92%) |
Jul 22, 2011 | 16.72 | 16.75 | 16.66 | 16.73 | 870,451 | -0.19(-1.10%) |
Jul 21, 2011 | 16.83 | 16.99 | 16.78 | 16.92 | 879,008 | +0.15(+0.89%) |
Jul 20, 2011 | 16.75 | 16.83 | 16.63 | 16.77 | 545,213 | +0.07(+0.45%) |
Jul 19, 2011 | 16.66 | 16.76 | 16.55 | 16.69 | 509,564 | +0.14(+0.86%) |
Jul 18, 2011 | 16.66 | 16.75 | 16.42 | 16.55 | 521,059 | -0.16(-0.98%) |
Jul 15, 2011 | 16.75 | 16.77 | 16.55 | 16.72 | 541,221 | +0.02(+0.13%) |
Jul 14, 2011 | 17.07 | 17.16 | 16.66 | 16.69 | 751,890 | -0.29(-1.72%) |
Jul 13, 2011 | 17.19 | 17.26 | 16.95 | 16.98 | 717,421 | -0.03(-0.18%) |
Jul 12, 2011 | 17.09 | 17.19 | 16.99 | 17.01 | 617,146 | -0.14(-0.82%) |
Jul 11, 2011 | 17.21 | 17.33 | 17.10 | 17.15 | 531,073 | -0.27(-1.57%) |
Jul 08, 2011 | 17.32 | 17.48 | 17.24 | 17.43 | 540,141 | -0.11(-0.63%) |
Jul 07, 2011 | 17.46 | 17.61 | 17.38 | 17.54 | 499,912 | +0.28(+1.63%) |
Jul 06, 2011 | 17.15 | 17.35 | 17.10 | 17.26 | 925,032 | +0.01(+0.04%) |
Jul 05, 2011 | 17.33 | 17.35 | 17.13 | 17.25 | 546,189 | -0.10(-0.55%) |