Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.81 | 16.81 | 15.76 | 16.14 | 11,925 | -0.86(-5.06%) |
Sep 29, 2011 | 16.90 | 17.06 | 16.53 | 17.00 | 9,238 | +0.50(+3.03%) |
Sep 28, 2011 | 17.40 | 17.40 | 16.50 | 16.50 | 6,510 | -0.21(-1.26%) |
Sep 27, 2011 | 16.27 | 16.77 | 16.27 | 16.71 | 16,251 | +0.70(+4.37%) |
Sep 26, 2011 | 16.13 | 16.13 | 15.68 | 16.01 | 4,606 | -0.15(-0.93%) |
Sep 23, 2011 | 15.05 | 16.91 | 15.03 | 16.16 | 7,867 | +1.02(+6.74%) |
Sep 22, 2011 | 15.16 | 15.85 | 14.96 | 15.14 | 13,643 | -0.34(-2.20%) |
Sep 21, 2011 | 16.22 | 16.22 | 15.01 | 15.48 | 10,864 | -0.63(-3.91%) |
Sep 20, 2011 | 17.61 | 17.61 | 16.11 | 16.11 | 8,687 | -1.26(-7.25%) |
Sep 19, 2011 | 17.48 | 17.68 | 17.31 | 17.37 | 4,105 | -0.38(-2.14%) |
Sep 16, 2011 | 17.22 | 17.89 | 17.15 | 17.75 | 20,235 | +0.66(+3.86%) |
Sep 15, 2011 | 17.60 | 17.74 | 16.61 | 17.09 | 11,167 | -0.41(-2.34%) |
Sep 14, 2011 | 16.85 | 17.60 | 16.80 | 17.50 | 8,622 | +0.63(+3.73%) |
Sep 13, 2011 | 16.60 | 17.12 | 16.48 | 16.87 | 7,970 | +0.06(+0.36%) |
Sep 12, 2011 | 16.66 | 17.06 | 16.25 | 16.81 | 3,681 | -0.19(-1.12%) |
Sep 09, 2011 | 17.18 | 17.34 | 17.00 | 17.00 | 10,168 | +0.00(+0.00%) |
Sep 08, 2011 | 17.65 | 17.65 | 17.00 | 17.00 | 10,156 | -0.49(-2.80%) |
Sep 07, 2011 | 17.16 | 17.59 | 17.16 | 17.49 | 6,418 | +0.63(+3.74%) |
Sep 06, 2011 | 16.56 | 17.25 | 16.13 | 16.86 | 19,061 | -0.14(-0.82%) |
Sep 02, 2011 | 17.10 | 17.15 | 16.46 | 17.00 | 12,050 | -0.28(-1.62%) |
Sep 01, 2011 | 18.01 | 18.09 | 17.15 | 17.28 | 11,870 | -0.22(-1.26%) |
Aug 31, 2011 | 16.99 | 18.00 | 16.99 | 17.50 | 35,367 | +0.63(+3.73%) |
Aug 30, 2011 | 16.54 | 17.26 | 16.16 | 16.87 | 3,165 | +0.13(+0.78%) |
Aug 29, 2011 | 16.44 | 16.96 | 15.85 | 16.74 | 23,354 | +0.43(+2.64%) |
Aug 26, 2011 | 15.84 | 16.31 | 15.81 | 16.31 | 4,435 | +0.50(+3.16%) |
Aug 25, 2011 | 15.77 | 16.13 | 15.77 | 15.81 | 13,563 | +0.09(+0.57%) |
Aug 24, 2011 | 15.36 | 15.84 | 15.01 | 15.72 | 5,880 | +0.20(+1.29%) |
Aug 23, 2011 | 13.75 | 15.53 | 13.75 | 15.52 | 12,465 | +0.72(+4.86%) |
Aug 22, 2011 | 16.20 | 16.27 | 14.04 | 14.80 | 16,596 | -1.00(-6.33%) |
Aug 19, 2011 | 15.50 | 16.02 | 15.01 | 15.80 | 23,191 | +0.13(+0.83%) |
Aug 18, 2011 | 15.56 | 15.90 | 15.50 | 15.67 | 13,320 | -0.54(-3.33%) |
Aug 17, 2011 | 16.61 | 17.07 | 16.06 | 16.21 | 4,060 | -0.14(-0.86%) |
Aug 16, 2011 | 17.80 | 17.80 | 16.33 | 16.35 | 7,027 | -1.59(-8.86%) |
Aug 15, 2011 | 17.35 | 18.51 | 16.82 | 17.94 | 3,696 | +0.44(+2.51%) |
Aug 12, 2011 | 17.30 | 17.99 | 17.30 | 17.50 | 22,938 | +0.36(+2.10%) |
Aug 11, 2011 | 16.56 | 17.91 | 15.95 | 17.14 | 75,351 | +0.58(+3.50%) |
Aug 10, 2011 | 16.61 | 17.28 | 16.02 | 16.56 | 9,624 | -0.44(-2.59%) |
Aug 09, 2011 | 17.73 | 18.14 | 15.45 | 17.00 | 40,547 | +1.25(+7.94%) |
Aug 08, 2011 | 16.52 | 16.85 | 15.02 | 15.75 | 27,492 | -1.26(-7.41%) |
Aug 05, 2011 | 17.72 | 18.51 | 16.94 | 17.01 | 55,049 | -0.60(-3.41%) |
Aug 04, 2011 | 18.47 | 20.00 | 17.59 | 17.61 | 37,310 | -1.48(-7.75%) |
Aug 03, 2011 | 19.68 | 19.68 | 18.31 | 19.09 | 18,614 | -0.49(-2.50%) |
Aug 02, 2011 | 19.27 | 21.14 | 19.27 | 19.58 | 24,370 | -1.55(-7.34%) |
Aug 01, 2011 | 21.91 | 22.30 | 20.17 | 21.13 | 45,272 | -0.78(-3.56%) |
Jul 29, 2011 | 21.64 | 23.81 | 20.55 | 21.91 | 16,658 | +0.29(+1.34%) |
Jul 28, 2011 | 23.19 | 23.34 | 21.23 | 21.62 | 30,285 | -1.36(-5.92%) |
Jul 27, 2011 | 23.69 | 24.10 | 22.78 | 22.98 | 14,121 | -0.70(-2.96%) |
Jul 26, 2011 | 23.93 | 24.29 | 23.26 | 23.68 | 10,462 | -0.29(-1.21%) |
Jul 25, 2011 | 24.31 | 24.71 | 23.51 | 23.97 | 8,787 | -0.53(-2.16%) |
Jul 22, 2011 | 24.35 | 24.58 | 23.04 | 24.50 | 8,786 | +0.25(+1.03%) |
Jul 21, 2011 | 23.87 | 24.56 | 23.87 | 24.25 | 8,088 | +0.31(+1.29%) |
Jul 20, 2011 | 24.39 | 24.50 | 23.75 | 23.94 | 2,132 | -0.56(-2.29%) |
Jul 19, 2011 | 23.80 | 24.70 | 23.26 | 24.50 | 18,918 | +1.25(+5.38%) |
Jul 18, 2011 | 24.09 | 24.09 | 23.23 | 23.25 | 7,203 | -1.04(-4.28%) |
Jul 15, 2011 | 24.11 | 24.30 | 23.76 | 24.29 | 7,239 | +0.16(+0.66%) |
Jul 14, 2011 | 24.64 | 24.64 | 23.75 | 24.13 | 4,931 | -0.25(-1.03%) |
Jul 13, 2011 | 24.08 | 24.75 | 23.72 | 24.38 | 21,826 | +0.35(+1.46%) |
Jul 12, 2011 | 24.57 | 24.57 | 23.61 | 24.03 | 2,130 | -0.43(-1.76%) |
Jul 11, 2011 | 24.47 | 24.99 | 24.46 | 24.46 | 3,499 | -0.41(-1.65%) |
Jul 08, 2011 | 25.04 | 25.04 | 24.75 | 24.87 | 5,965 | -0.17(-0.68%) |
Jul 07, 2011 | 24.00 | 25.04 | 24.00 | 25.04 | 6,919 | +1.35(+5.70%) |
Jul 06, 2011 | 23.59 | 24.16 | 23.00 | 23.69 | 10,654 | +1.27(+5.66%) |
Jul 05, 2011 | 21.77 | 23.00 | 21.25 | 22.42 | 43,761 | +0.75(+3.46%) |