Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.01 | 14.16 | 13.91 | 14.03 | 1,722,750 | -0.03(-0.21%) |
Sep 29, 2011 | 14.02 | 14.10 | 13.88 | 14.06 | 1,288,636 | +0.14(+1.00%) |
Sep 28, 2011 | 14.38 | 14.43 | 13.81 | 13.92 | 1,995,482 | -0.40(-2.79%) |
Sep 27, 2011 | 14.30 | 14.52 | 14.27 | 14.32 | 3,562,593 | +0.45(+3.24%) |
Sep 26, 2011 | 13.88 | 14.03 | 13.59 | 13.87 | 4,743,162 | -0.24(-1.70%) |
Sep 23, 2011 | 14.70 | 14.76 | 14.00 | 14.11 | 6,979,390 | -1.03(-6.80%) |
Sep 22, 2011 | 15.33 | 15.36 | 14.97 | 15.14 | 3,564,579 | -0.61(-3.87%) |
Sep 21, 2011 | 15.78 | 16.01 | 15.68 | 15.75 | 1,225,117 | -0.10(-0.63%) |
Sep 20, 2011 | 15.48 | 15.90 | 15.46 | 15.85 | 1,758,945 | +0.37(+2.39%) |
Sep 19, 2011 | 15.94 | 15.99 | 15.44 | 15.48 | 2,336,277 | -0.40(-2.52%) |
Sep 16, 2011 | 15.73 | 16.00 | 15.67 | 15.88 | 1,757,195 | +0.13(+0.83%) |
Sep 15, 2011 | 15.68 | 15.79 | 15.53 | 15.75 | 2,524,251 | -0.13(-0.82%) |
Sep 14, 2011 | 16.10 | 16.13 | 15.73 | 15.88 | 2,209,261 | -0.25(-1.55%) |
Sep 13, 2011 | 15.98 | 16.24 | 15.88 | 16.13 | 1,655,103 | +0.26(+1.64%) |
Sep 12, 2011 | 16.18 | 16.18 | 15.72 | 15.87 | 2,129,751 | -0.44(-2.70%) |
Sep 09, 2011 | 16.29 | 16.44 | 16.17 | 16.31 | 1,706,179 | -0.15(-0.91%) |
Sep 08, 2011 | 16.41 | 16.48 | 16.21 | 16.46 | 1,982,892 | +0.42(+2.62%) |
Sep 07, 2011 | 15.93 | 16.18 | 15.74 | 16.04 | 2,709,432 | -0.51(-3.08%) |
Sep 06, 2011 | 16.68 | 16.70 | 16.33 | 16.55 | 2,566,738 | +0.07(+0.42%) |
Sep 02, 2011 | 16.39 | 16.50 | 16.32 | 16.48 | 2,086,922 | +0.53(+3.32%) |
Sep 01, 2011 | 15.91 | 16.00 | 15.86 | 15.95 | 1,111,823 | +0.04(+0.25%) |
Aug 31, 2011 | 15.96 | 16.10 | 15.79 | 15.91 | 1,506,121 | -0.15(-0.93%) |
Aug 30, 2011 | 15.93 | 16.09 | 15.77 | 16.06 | 1,774,087 | +0.51(+3.28%) |
Aug 29, 2011 | 15.73 | 15.73 | 15.42 | 15.55 | 2,005,321 | -0.30(-1.89%) |
Aug 26, 2011 | 15.32 | 15.86 | 15.25 | 15.85 | 2,864,609 | +0.59(+3.87%) |
Aug 25, 2011 | 14.60 | 15.30 | 14.42 | 15.26 | 4,783,544 | +0.20(+1.33%) |
Aug 24, 2011 | 15.64 | 15.71 | 14.91 | 15.06 | 5,921,406 | -0.59(-3.77%) |
Aug 23, 2011 | 16.35 | 16.39 | 15.63 | 15.65 | 5,278,764 | -0.96(-5.78%) |
Aug 22, 2011 | 16.66 | 16.68 | 16.43 | 16.61 | 4,231,126 | +0.23(+1.40%) |
Aug 19, 2011 | 16.82 | 16.86 | 16.25 | 16.38 | 4,751,412 | +0.25(+1.55%) |
Aug 18, 2011 | 16.01 | 16.32 | 15.96 | 16.13 | 6,107,176 | +0.36(+2.28%) |
Aug 17, 2011 | 15.74 | 15.77 | 15.62 | 15.77 | 1,315,874 | +0.05(+0.32%) |
Aug 16, 2011 | 15.55 | 15.76 | 15.55 | 15.72 | 2,025,762 | +0.24(+1.55%) |
Aug 15, 2011 | 15.12 | 15.52 | 15.06 | 15.48 | 2,700,163 | +0.31(+2.04%) |
Aug 12, 2011 | 15.14 | 15.17 | 14.93 | 15.17 | 2,097,891 | -0.13(-0.85%) |
Aug 11, 2011 | 15.36 | 15.48 | 15.01 | 15.30 | 4,170,464 | -0.30(-1.92%) |
Aug 10, 2011 | 15.25 | 15.62 | 15.19 | 15.60 | 4,544,613 | +0.66(+4.42%) |
Aug 09, 2011 | 14.30 | 15.33 | 14.80 | 14.94 | 6,119,891 | +0.09(+0.61%) |
Aug 08, 2011 | 14.74 | 14.95 | 14.61 | 14.85 | 5,456,058 | +0.50(+3.48%) |
Aug 05, 2011 | 14.32 | 14.40 | 14.19 | 14.35 | 3,030,619 | +0.15(+1.06%) |
Aug 04, 2011 | 14.40 | 14.45 | 14.05 | 14.20 | 5,981,634 | -0.01(-0.07%) |
Aug 03, 2011 | 14.31 | 14.40 | 14.19 | 14.21 | 3,109,762 | +0.04(+0.28%) |
Aug 02, 2011 | 14.10 | 14.28 | 14.06 | 14.17 | 3,761,339 | +0.21(+1.50%) |
Aug 01, 2011 | 13.92 | 14.08 | 13.89 | 13.96 | 1,314,273 | -0.03(-0.21%) |
Jul 29, 2011 | 14.03 | 14.09 | 13.98 | 13.99 | 1,942,959 | +0.06(+0.43%) |
Jul 28, 2011 | 14.03 | 14.03 | 13.88 | 13.93 | 908,938 | -0.04(-0.29%) |
Jul 27, 2011 | 14.10 | 14.11 | 13.89 | 13.97 | 1,549,451 | -0.08(-0.57%) |
Jul 26, 2011 | 13.95 | 14.05 | 13.93 | 14.05 | 1,058,487 | +0.03(+0.21%) |
Jul 25, 2011 | 14.05 | 14.05 | 13.96 | 14.02 | 1,545,670 | +0.09(+0.65%) |
Jul 22, 2011 | 13.93 | 13.96 | 13.93 | 13.93 | 1,288,931 | +0.10(+0.72%) |
Jul 21, 2011 | 13.90 | 13.91 | 13.80 | 13.83 | 1,170,268 | -0.06(-0.43%) |
Jul 20, 2011 | 13.80 | 13.92 | 13.79 | 13.89 | 1,251,343 | +0.05(+0.36%) |
Jul 19, 2011 | 13.94 | 13.95 | 13.74 | 13.84 | 2,312,779 | -0.08(-0.57%) |
Jul 18, 2011 | 13.98 | 13.99 | 13.90 | 13.92 | 2,532,206 | +0.02(+0.14%) |
Jul 15, 2011 | 13.81 | 13.90 | 13.72 | 13.90 | 7,404,997 | -0.27(-1.91%) |
Jul 14, 2011 | 14.17 | 14.22 | 14.08 | 14.17 | 1,323,356 | +0.11(+0.78%) |
Jul 13, 2011 | 14.01 | 14.09 | 13.97 | 14.06 | 1,858,282 | +0.19(+1.37%) |
Jul 12, 2011 | 13.65 | 13.87 | 13.59 | 13.87 | 1,516,477 | +0.22(+1.61%) |
Jul 11, 2011 | 13.56 | 13.65 | 13.47 | 13.65 | 1,152,728 | +0.20(+1.49%) |
Jul 08, 2011 | 13.46 | 13.48 | 13.43 | 13.45 | 554,488 | +0.11(+0.82%) |
Jul 07, 2011 | 13.35 | 13.37 | 13.25 | 13.34 | 457,139 | +0.03(+0.23%) |
Jul 06, 2011 | 13.12 | 13.73 | 13.12 | 13.31 | 1,797,576 | +0.25(+1.91%) |
Jul 05, 2011 | 12.97 | 13.10 | 12.96 | 13.06 | 932,852 | +0.24(+1.87%) |