Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.59 | 15.12 | 14.37 | 14.82 | 485,411 | -0.17(-1.13%) |
Sep 29, 2011 | 14.04 | 15.00 | 13.80 | 14.99 | 523,634 | +1.33(+9.74%) |
Sep 28, 2011 | 14.35 | 14.48 | 13.66 | 13.66 | 248,964 | -0.62(-4.34%) |
Sep 27, 2011 | 14.56 | 14.97 | 14.12 | 14.28 | 500,303 | +0.11(+0.78%) |
Sep 26, 2011 | 13.96 | 14.20 | 13.58 | 14.17 | 317,218 | +0.38(+2.76%) |
Sep 23, 2011 | 13.29 | 14.09 | 13.29 | 13.79 | 333,475 | +0.50(+3.76%) |
Sep 22, 2011 | 12.75 | 13.39 | 12.64 | 13.29 | 463,100 | -0.14(-1.04%) |
Sep 21, 2011 | 14.35 | 14.61 | 13.39 | 13.43 | 432,172 | -0.87(-6.08%) |
Sep 20, 2011 | 15.26 | 15.26 | 14.27 | 14.30 | 423,473 | -0.86(-5.67%) |
Sep 19, 2011 | 16.00 | 16.02 | 15.07 | 15.16 | 426,544 | -1.11(-6.82%) |
Sep 16, 2011 | 16.47 | 16.60 | 16.11 | 16.27 | 317,362 | -0.06(-0.37%) |
Sep 15, 2011 | 16.04 | 16.35 | 15.81 | 16.33 | 247,613 | +0.51(+3.22%) |
Sep 14, 2011 | 15.86 | 16.09 | 15.21 | 15.82 | 336,947 | +0.17(+1.09%) |
Sep 13, 2011 | 15.80 | 16.05 | 15.32 | 15.65 | 418,899 | -0.09(-0.57%) |
Sep 12, 2011 | 15.31 | 15.77 | 15.06 | 15.74 | 566,657 | +0.20(+1.29%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.47 | 15.54 | 457,245 | -0.98(-5.93%) |
Sep 08, 2011 | 17.61 | 17.76 | 16.46 | 16.52 | 595,343 | -1.36(-7.61%) |
Sep 07, 2011 | 15.62 | 18.20 | 15.30 | 17.88 | 1,028,207 | +2.63(+17.25%) |
Sep 06, 2011 | 14.87 | 15.31 | 14.78 | 15.25 | 313,753 | -0.12(-0.78%) |
Sep 02, 2011 | 16.14 | 16.14 | 15.36 | 15.37 | 382,539 | -1.05(-6.39%) |
Sep 01, 2011 | 17.02 | 17.23 | 16.30 | 16.42 | 366,665 | -0.55(-3.24%) |
Aug 31, 2011 | 16.96 | 17.31 | 16.81 | 16.97 | 390,328 | +0.22(+1.31%) |
Aug 30, 2011 | 16.80 | 17.20 | 16.53 | 16.75 | 377,713 | -0.07(-0.42%) |
Aug 29, 2011 | 16.37 | 17.02 | 16.37 | 16.82 | 679,803 | +0.74(+4.60%) |
Aug 26, 2011 | 15.55 | 16.22 | 15.26 | 16.08 | 409,248 | +0.44(+2.81%) |
Aug 25, 2011 | 15.95 | 16.16 | 15.55 | 15.64 | 360,212 | -0.19(-1.20%) |
Aug 24, 2011 | 15.76 | 16.03 | 15.50 | 15.83 | 540,484 | +0.07(+0.44%) |
Aug 23, 2011 | 15.21 | 15.77 | 14.94 | 15.76 | 353,516 | +0.71(+4.72%) |
Aug 22, 2011 | 15.97 | 16.10 | 14.95 | 15.05 | 551,855 | -0.41(-2.65%) |
Aug 19, 2011 | 15.23 | 15.61 | 15.14 | 15.46 | 613,905 | -0.03(-0.19%) |
Aug 18, 2011 | 16.21 | 16.21 | 15.40 | 15.49 | 896,838 | -1.29(-7.69%) |
Aug 17, 2011 | 17.16 | 17.43 | 16.58 | 16.78 | 377,171 | -0.26(-1.53%) |
Aug 16, 2011 | 17.06 | 17.23 | 16.66 | 17.04 | 662,340 | -0.15(-0.87%) |
Aug 15, 2011 | 16.95 | 17.21 | 16.80 | 17.19 | 617,638 | +0.55(+3.31%) |
Aug 12, 2011 | 17.03 | 17.23 | 16.58 | 16.64 | 446,199 | -0.17(-1.01%) |
Aug 11, 2011 | 16.05 | 17.05 | 15.88 | 16.81 | 782,562 | +0.80(+5.00%) |
Aug 10, 2011 | 17.12 | 17.39 | 15.99 | 16.01 | 888,639 | -1.53(-8.72%) |
Aug 09, 2011 | 17.22 | 17.56 | 16.04 | 17.54 | 1,039,414 | +0.17(+0.98%) |
Aug 08, 2011 | 18.84 | 19.83 | 17.36 | 17.37 | 1,413,008 | -2.03(-10.46%) |
Aug 05, 2011 | 20.58 | 20.58 | 19.20 | 19.40 | 1,126,698 | -0.82(-4.06%) |
Aug 04, 2011 | 21.60 | 21.94 | 20.21 | 20.22 | 1,313,499 | -1.80(-8.17%) |
Aug 03, 2011 | 22.21 | 22.74 | 21.85 | 22.02 | 1,041,746 | -0.58(-2.57%) |
Aug 02, 2011 | 20.78 | 23.91 | 20.05 | 22.60 | 2,946,917 | -2.06(-8.35%) |
Aug 01, 2011 | 25.20 | 25.39 | 24.01 | 24.66 | 607,098 | -1.20(-4.64%) |
Jul 29, 2011 | 25.81 | 26.21 | 25.71 | 25.86 | 317,257 | -0.21(-0.81%) |
Jul 28, 2011 | 26.03 | 26.34 | 25.91 | 26.07 | 254,491 | -0.05(-0.19%) |
Jul 27, 2011 | 26.94 | 27.06 | 26.01 | 26.12 | 278,808 | -0.92(-3.40%) |
Jul 26, 2011 | 26.69 | 27.28 | 26.35 | 27.04 | 258,205 | +0.36(+1.35%) |
Jul 25, 2011 | 26.23 | 27.20 | 26.03 | 26.68 | 571,327 | +0.18(+0.68%) |
Jul 22, 2011 | 26.38 | 26.59 | 25.87 | 26.50 | 208,800 | +0.12(+0.45%) |
Jul 21, 2011 | 26.14 | 26.45 | 26.00 | 26.38 | 262,052 | +0.38(+1.46%) |
Jul 20, 2011 | 25.92 | 26.10 | 25.59 | 26.00 | 264,020 | +0.25(+0.97%) |
Jul 19, 2011 | 26.06 | 26.10 | 25.51 | 25.75 | 408,105 | -0.67(-2.54%) |
Jul 18, 2011 | 26.55 | 26.89 | 26.30 | 26.42 | 312,240 | -0.14(-0.53%) |
Jul 15, 2011 | 26.83 | 27.08 | 26.33 | 26.56 | 228,742 | -0.18(-0.67%) |
Jul 14, 2011 | 27.39 | 27.44 | 26.65 | 26.74 | 244,339 | -0.60(-2.19%) |
Jul 13, 2011 | 27.12 | 27.50 | 27.08 | 27.34 | 191,575 | +0.34(+1.26%) |
Jul 12, 2011 | 26.46 | 27.43 | 26.26 | 27.00 | 205,255 | +0.49(+1.85%) |
Jul 11, 2011 | 26.90 | 27.01 | 26.36 | 26.51 | 244,751 | -0.78(-2.86%) |
Jul 08, 2011 | 27.21 | 27.46 | 26.87 | 27.29 | 208,384 | -0.26(-0.94%) |
Jul 07, 2011 | 27.26 | 27.76 | 26.95 | 27.55 | 401,656 | +0.34(+1.25%) |
Jul 06, 2011 | 26.86 | 27.49 | 26.46 | 27.21 | 718,053 | +0.46(+1.72%) |
Jul 05, 2011 | 27.34 | 27.34 | 26.61 | 26.75 | 368,193 | -0.59(-2.16%) |