Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.19 | 12.25 | 11.62 | 11.62 | 6,542,576 | -0.80(-6.45%) |
Sep 29, 2011 | 12.52 | 12.75 | 12.09 | 12.43 | 5,109,008 | +0.25(+2.03%) |
Sep 28, 2011 | 12.94 | 12.94 | 12.17 | 12.18 | 5,009,372 | -0.73(-5.63%) |
Sep 27, 2011 | 13.35 | 13.57 | 12.76 | 12.90 | 5,157,613 | -0.15(-1.14%) |
Sep 26, 2011 | 12.40 | 13.06 | 12.33 | 13.05 | 4,138,446 | +0.81(+6.61%) |
Sep 23, 2011 | 12.12 | 12.52 | 12.05 | 12.24 | 4,130,953 | +0.07(+0.61%) |
Sep 22, 2011 | 12.33 | 12.45 | 11.93 | 12.17 | 6,583,835 | -0.51(-4.04%) |
Sep 21, 2011 | 13.51 | 13.55 | 12.61 | 12.68 | 4,861,026 | -0.84(-6.23%) |
Sep 20, 2011 | 13.63 | 13.81 | 13.48 | 13.52 | 2,885,149 | -0.02(-0.12%) |
Sep 19, 2011 | 14.02 | 14.18 | 13.42 | 13.54 | 3,929,059 | -0.76(-5.31%) |
Sep 16, 2011 | 14.43 | 14.44 | 13.84 | 14.30 | 4,585,470 | -0.12(-0.86%) |
Sep 15, 2011 | 14.14 | 14.42 | 13.88 | 14.42 | 3,483,027 | +0.46(+3.31%) |
Sep 14, 2011 | 13.81 | 14.18 | 13.40 | 13.96 | 3,686,159 | +0.24(+1.74%) |
Sep 13, 2011 | 13.58 | 13.99 | 13.45 | 13.72 | 3,627,113 | +0.19(+1.40%) |
Sep 12, 2011 | 12.81 | 13.70 | 12.80 | 13.53 | 4,374,402 | +0.21(+1.61%) |
Sep 09, 2011 | 13.52 | 13.78 | 13.26 | 13.32 | 5,667,669 | -0.43(-3.12%) |
Sep 08, 2011 | 13.80 | 14.04 | 13.58 | 13.75 | 4,973,395 | -0.23(-1.63%) |
Sep 07, 2011 | 13.42 | 14.13 | 13.35 | 13.97 | 3,583,383 | +0.77(+5.85%) |
Sep 06, 2011 | 12.71 | 13.21 | 12.68 | 13.20 | 4,865,448 | -0.16(-1.17%) |
Sep 02, 2011 | 13.44 | 13.67 | 13.23 | 13.36 | 4,690,867 | -0.40(-2.94%) |
Sep 01, 2011 | 14.32 | 14.47 | 13.69 | 13.76 | 4,190,411 | -0.64(-4.42%) |
Aug 31, 2011 | 14.27 | 14.53 | 14.18 | 14.40 | 3,805,622 | +0.21(+1.45%) |
Aug 30, 2011 | 14.13 | 14.30 | 13.73 | 14.19 | 4,806,582 | -0.06(-0.41%) |
Aug 29, 2011 | 13.66 | 14.25 | 13.61 | 14.25 | 3,428,339 | +0.83(+6.22%) |
Aug 26, 2011 | 12.98 | 13.54 | 12.74 | 13.42 | 4,188,090 | +0.30(+2.27%) |
Aug 25, 2011 | 14.02 | 14.46 | 12.89 | 13.12 | 5,153,306 | -0.36(-2.63%) |
Aug 24, 2011 | 12.88 | 13.48 | 12.85 | 13.47 | 3,506,157 | +0.53(+4.08%) |
Aug 23, 2011 | 12.53 | 12.95 | 12.24 | 12.95 | 5,253,156 | +0.53(+4.26%) |
Aug 22, 2011 | 12.73 | 12.88 | 12.37 | 12.42 | 4,626,103 | -0.05(-0.40%) |
Aug 19, 2011 | 12.81 | 13.20 | 12.45 | 12.47 | 4,720,913 | -0.54(-4.13%) |
Aug 18, 2011 | 13.62 | 13.66 | 12.87 | 13.00 | 6,045,154 | -1.06(-7.52%) |
Aug 17, 2011 | 14.00 | 14.30 | 13.86 | 14.06 | 3,804,647 | +0.13(+0.92%) |
Aug 16, 2011 | 14.29 | 14.31 | 13.72 | 13.93 | 5,644,327 | -0.40(-2.79%) |
Aug 15, 2011 | 13.87 | 14.35 | 13.87 | 14.33 | 3,907,726 | +0.72(+5.28%) |
Aug 12, 2011 | 14.29 | 14.74 | 13.52 | 13.61 | 6,539,874 | -0.47(-3.34%) |
Aug 11, 2011 | 13.42 | 14.30 | 13.39 | 14.08 | 6,149,101 | +0.83(+6.23%) |
Aug 10, 2011 | 14.41 | 14.51 | 13.24 | 13.26 | 13,644,382 | -1.62(-10.88%) |
Aug 09, 2011 | 14.85 | 15.03 | 14.12 | 14.88 | 10,677,533 | +0.57(+3.98%) |
Aug 08, 2011 | 15.33 | 15.78 | 13.91 | 14.31 | 12,954,269 | -1.49(-9.41%) |
Aug 05, 2011 | 16.12 | 16.38 | 15.60 | 15.79 | 8,248,109 | -0.22(-1.39%) |
Aug 04, 2011 | 17.01 | 17.07 | 16.00 | 16.02 | 6,168,048 | -1.24(-7.18%) |
Aug 03, 2011 | 17.21 | 17.41 | 16.70 | 17.26 | 5,383,300 | +0.05(+0.29%) |
Aug 02, 2011 | 18.02 | 18.06 | 17.16 | 17.21 | 5,290,625 | -0.81(-4.49%) |
Aug 01, 2011 | 18.29 | 18.37 | 17.69 | 18.01 | 3,629,362 | -0.07(-0.37%) |
Jul 29, 2011 | 18.05 | 18.30 | 17.89 | 18.08 | 3,844,358 | -0.14(-0.79%) |
Jul 28, 2011 | 18.39 | 18.54 | 18.20 | 18.23 | 3,444,229 | -0.07(-0.38%) |
Jul 27, 2011 | 18.75 | 18.84 | 18.25 | 18.30 | 4,817,591 | -0.64(-3.36%) |
Jul 26, 2011 | 19.28 | 19.34 | 18.88 | 18.93 | 3,016,289 | -0.39(-2.01%) |
Jul 25, 2011 | 19.20 | 19.41 | 19.03 | 19.32 | 2,484,338 | -0.03(-0.17%) |
Jul 22, 2011 | 19.37 | 19.40 | 18.96 | 19.35 | 2,671,985 | +0.02(+0.13%) |
Jul 21, 2011 | 19.17 | 19.48 | 19.07 | 19.33 | 4,677,325 | +0.33(+1.74%) |
Jul 20, 2011 | 18.86 | 19.16 | 18.58 | 19.00 | 5,224,323 | +0.31(+1.64%) |
Jul 19, 2011 | 18.63 | 18.83 | 17.89 | 18.69 | 10,332,412 | -0.12(-0.66%) |
Jul 18, 2011 | 19.12 | 19.17 | 18.59 | 18.82 | 6,334,301 | -0.31(-1.64%) |
Jul 15, 2011 | 19.04 | 19.19 | 18.72 | 19.13 | 4,126,176 | +0.17(+0.87%) |
Jul 14, 2011 | 19.77 | 19.84 | 18.80 | 18.96 | 7,837,578 | -0.69(-3.53%) |
Jul 13, 2011 | 19.77 | 20.10 | 19.63 | 19.66 | 3,790,465 | +0.03(+0.17%) |
Jul 12, 2011 | 19.58 | 20.14 | 19.58 | 19.62 | 3,959,752 | +0.05(+0.25%) |
Jul 11, 2011 | 19.87 | 19.93 | 19.53 | 19.58 | 2,343,645 | -0.59(-2.91%) |
Jul 08, 2011 | 20.11 | 20.30 | 19.89 | 20.16 | 3,317,391 | -0.05(-0.24%) |
Jul 07, 2011 | 20.05 | 20.40 | 20.01 | 20.21 | 2,258,801 | +0.36(+1.83%) |
Jul 06, 2011 | 19.83 | 19.96 | 19.67 | 19.85 | 2,482,877 | -0.05(-0.25%) |
Jul 05, 2011 | 20.08 | 20.19 | 19.74 | 19.90 | 2,598,209 | -0.26(-1.31%) |