Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.79 | 14.24 | 13.61 | 13.85 | 2,523,262 | -0.10(-0.69%) |
Sep 29, 2011 | 13.84 | 14.14 | 13.63 | 13.94 | 2,537,620 | +0.41(+3.06%) |
Sep 28, 2011 | 14.08 | 14.11 | 13.51 | 13.53 | 1,310,380 | -0.46(-3.28%) |
Sep 27, 2011 | 14.02 | 14.36 | 13.92 | 13.99 | 1,511,304 | +0.34(+2.50%) |
Sep 26, 2011 | 13.23 | 13.66 | 12.89 | 13.65 | 1,427,584 | +0.56(+4.24%) |
Sep 23, 2011 | 12.99 | 13.19 | 12.90 | 13.09 | 1,210,293 | +0.11(+0.86%) |
Sep 22, 2011 | 13.18 | 13.31 | 12.84 | 12.98 | 2,439,901 | -0.47(-3.47%) |
Sep 21, 2011 | 14.03 | 14.04 | 13.43 | 13.45 | 1,186,553 | -0.58(-4.12%) |
Sep 20, 2011 | 14.23 | 14.29 | 13.97 | 14.03 | 1,183,570 | -0.04(-0.26%) |
Sep 19, 2011 | 13.94 | 14.14 | 13.77 | 14.06 | 1,022,728 | -0.16(-1.09%) |
Sep 16, 2011 | 14.30 | 14.39 | 14.17 | 14.22 | 1,401,858 | -0.01(-0.05%) |
Sep 15, 2011 | 14.18 | 14.28 | 14.04 | 14.23 | 947,171 | +0.19(+1.37%) |
Sep 14, 2011 | 13.79 | 14.20 | 13.59 | 14.03 | 1,542,623 | +0.39(+2.82%) |
Sep 13, 2011 | 13.46 | 13.68 | 13.37 | 13.65 | 1,287,699 | +0.28(+2.11%) |
Sep 12, 2011 | 13.20 | 13.41 | 13.08 | 13.37 | 1,226,816 | +0.04(+0.28%) |
Sep 09, 2011 | 13.87 | 13.87 | 13.10 | 13.33 | 2,714,817 | -0.41(-3.02%) |
Sep 08, 2011 | 14.18 | 14.28 | 13.66 | 13.74 | 2,013,893 | -0.53(-3.73%) |
Sep 07, 2011 | 13.90 | 14.28 | 13.83 | 14.28 | 1,712,864 | +0.64(+4.73%) |
Sep 06, 2011 | 13.54 | 13.73 | 13.22 | 13.63 | 1,800,938 | -0.17(-1.23%) |
Sep 02, 2011 | 13.89 | 14.10 | 13.71 | 13.80 | 2,414,051 | -0.53(-3.67%) |
Sep 01, 2011 | 14.95 | 15.03 | 14.30 | 14.33 | 2,934,864 | -1.10(-7.15%) |
Aug 31, 2011 | 15.39 | 15.68 | 15.33 | 15.43 | 1,155,933 | +0.16(+1.07%) |
Aug 30, 2011 | 15.14 | 15.38 | 15.06 | 15.27 | 795,103 | +0.02(+0.15%) |
Aug 29, 2011 | 14.74 | 15.28 | 14.60 | 15.25 | 669,927 | +0.68(+4.68%) |
Aug 26, 2011 | 14.03 | 14.60 | 13.77 | 14.57 | 570,096 | +0.41(+2.88%) |
Aug 25, 2011 | 14.52 | 14.57 | 14.06 | 14.16 | 606,909 | -0.24(-1.70%) |
Aug 24, 2011 | 14.08 | 14.45 | 14.06 | 14.40 | 681,911 | +0.25(+1.78%) |
Aug 23, 2011 | 13.70 | 14.15 | 13.59 | 14.15 | 998,593 | +0.53(+3.92%) |
Aug 22, 2011 | 14.02 | 14.03 | 13.56 | 13.62 | 837,132 | -0.06(-0.43%) |
Aug 19, 2011 | 13.80 | 14.17 | 13.66 | 13.68 | 847,468 | -0.30(-2.12%) |
Aug 18, 2011 | 14.31 | 14.34 | 13.88 | 13.97 | 1,232,596 | -0.73(-4.98%) |
Aug 17, 2011 | 14.84 | 15.03 | 14.59 | 14.71 | 623,988 | -0.02(-0.15%) |
Aug 16, 2011 | 14.73 | 14.88 | 14.58 | 14.73 | 682,229 | -0.21(-1.39%) |
Aug 15, 2011 | 14.78 | 14.95 | 14.57 | 14.94 | 1,011,352 | +0.36(+2.49%) |
Aug 12, 2011 | 14.49 | 14.78 | 14.32 | 14.57 | 1,169,300 | +0.18(+1.23%) |
Aug 11, 2011 | 13.52 | 14.57 | 13.46 | 14.40 | 2,015,980 | +0.99(+7.40%) |
Aug 10, 2011 | 13.48 | 13.88 | 13.40 | 13.40 | 2,280,969 | -0.41(-3.00%) |
Aug 09, 2011 | 13.87 | 13.82 | 12.74 | 13.82 | 3,681,229 | +0.93(+7.24%) |
Aug 08, 2011 | 13.87 | 14.23 | 12.88 | 12.88 | 3,127,815 | -1.31(-9.23%) |
Aug 05, 2011 | 14.45 | 14.65 | 13.86 | 14.20 | 1,635,716 | -0.08(-0.57%) |
Aug 04, 2011 | 14.87 | 14.95 | 14.27 | 14.28 | 1,631,078 | -0.74(-4.93%) |
Aug 03, 2011 | 15.05 | 15.17 | 14.65 | 15.02 | 1,412,763 | +0.05(+0.35%) |
Aug 02, 2011 | 15.43 | 15.59 | 14.95 | 14.97 | 945,034 | -0.56(-3.58%) |
Aug 01, 2011 | 15.82 | 15.85 | 15.38 | 15.52 | 1,039,700 | -0.09(-0.57%) |
Jul 29, 2011 | 15.75 | 15.94 | 15.53 | 15.61 | 1,430,583 | -0.28(-1.77%) |
Jul 28, 2011 | 15.99 | 16.26 | 15.87 | 15.89 | 1,172,623 | -0.09(-0.56%) |
Jul 27, 2011 | 16.31 | 16.33 | 15.94 | 15.98 | 1,189,821 | -0.37(-2.26%) |
Jul 26, 2011 | 16.94 | 16.94 | 16.34 | 16.35 | 920,555 | -0.56(-3.29%) |
Jul 25, 2011 | 16.22 | 17.14 | 15.93 | 16.91 | 1,288,645 | +0.32(+1.92%) |
Jul 22, 2011 | 16.58 | 16.60 | 16.51 | 16.59 | 877,930 | -0.19(-1.10%) |
Jul 21, 2011 | 16.68 | 16.85 | 16.64 | 16.77 | 886,561 | +0.15(+0.89%) |
Jul 20, 2011 | 16.61 | 16.68 | 16.48 | 16.62 | 549,898 | +0.07(+0.45%) |
Jul 19, 2011 | 16.52 | 16.62 | 16.41 | 16.55 | 513,943 | +0.14(+0.86%) |
Jul 18, 2011 | 16.51 | 16.61 | 16.28 | 16.41 | 525,536 | -0.16(-0.98%) |
Jul 15, 2011 | 16.60 | 16.63 | 16.41 | 16.57 | 545,872 | +0.02(+0.13%) |
Jul 14, 2011 | 16.93 | 17.02 | 16.51 | 16.55 | 758,351 | -0.29(-1.72%) |
Jul 13, 2011 | 17.05 | 17.11 | 16.80 | 16.84 | 723,586 | -0.03(-0.18%) |
Jul 12, 2011 | 16.94 | 17.05 | 16.85 | 16.87 | 622,449 | -0.14(-0.82%) |
Jul 11, 2011 | 17.06 | 17.18 | 16.96 | 17.01 | 535,636 | -0.27(-1.57%) |
Jul 08, 2011 | 17.17 | 17.33 | 17.10 | 17.28 | 544,782 | -0.11(-0.63%) |
Jul 07, 2011 | 17.31 | 17.46 | 17.24 | 17.39 | 504,207 | +0.28(+1.63%) |
Jul 06, 2011 | 17.00 | 17.20 | 16.96 | 17.11 | 932,981 | +0.01(+0.04%) |
Jul 05, 2011 | 17.18 | 17.20 | 16.99 | 17.10 | 550,882 | -0.10(-0.55%) |