Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.20 | 13.23 | 13.09 | 13.09 | 5,930 | -0.19(-1.43%) |
Sep 29, 2011 | 13.74 | 13.74 | 13.24 | 13.28 | 1,520 | -0.19(-1.38%) |
Sep 28, 2011 | 13.69 | 13.76 | 13.44 | 13.47 | 1,985 | -0.32(-2.36%) |
Sep 27, 2011 | 14.52 | 14.52 | 13.79 | 13.79 | 4,133 | +0.03(+0.25%) |
Sep 26, 2011 | 13.71 | 13.76 | 13.20 | 13.76 | 8,095 | -0.10(-0.75%) |
Sep 23, 2011 | 13.79 | 14.14 | 13.79 | 13.86 | 6,460 | +0.07(+0.51%) |
Sep 22, 2011 | 14.16 | 14.27 | 13.59 | 13.79 | 19,610 | -1.56(-10.16%) |
Sep 21, 2011 | 15.47 | 15.64 | 15.26 | 15.35 | 4,970 | -0.24(-1.54%) |
Sep 20, 2011 | 15.66 | 15.66 | 15.59 | 15.59 | 615 | -0.17(-1.08%) |
Sep 19, 2011 | 15.88 | 16.32 | 15.73 | 15.76 | 5,750 | -0.17(-1.07%) |
Sep 16, 2011 | 15.99 | 15.99 | 15.85 | 15.93 | 665 | -0.03(-0.19%) |
Sep 15, 2011 | 15.66 | 15.96 | 15.28 | 15.96 | 14,335 | +0.40(+2.54%) |
Sep 14, 2011 | 15.31 | 15.56 | 15.28 | 15.56 | 9,400 | +0.24(+1.54%) |
Sep 13, 2011 | 14.90 | 15.49 | 14.73 | 15.33 | 14,100 | +0.73(+4.97%) |
Sep 12, 2011 | 15.21 | 15.21 | 14.36 | 14.60 | 15,680 | -1.19(-7.53%) |
Sep 09, 2011 | 15.98 | 15.98 | 15.78 | 15.79 | 15,500 | -0.82(-4.94%) |
Sep 08, 2011 | 16.62 | 16.69 | 16.49 | 16.61 | 3,840 | +0.12(+0.75%) |
Sep 07, 2011 | 16.34 | 16.57 | 16.34 | 16.49 | 2,220 | +0.61(+3.82%) |
Sep 06, 2011 | 16.08 | 16.08 | 15.66 | 15.88 | 4,555 | -0.72(-4.34%) |
Sep 02, 2011 | 16.75 | 16.75 | 16.38 | 16.60 | 1,475 | -0.68(-3.94%) |
Sep 01, 2011 | 17.52 | 17.52 | 17.08 | 17.28 | 1,650 | -0.36(-2.07%) |
Aug 31, 2011 | 17.36 | 17.64 | 17.36 | 17.64 | 9,035 | +0.32(+1.88%) |
Aug 30, 2011 | 16.97 | 17.33 | 16.90 | 17.32 | 7,885 | +0.47(+2.79%) |
Aug 29, 2011 | 16.42 | 16.93 | 16.42 | 16.85 | 10,546 | +0.82(+5.12%) |
Aug 26, 2011 | 15.50 | 16.12 | 15.34 | 16.03 | 44,195 | +0.41(+2.60%) |
Aug 25, 2011 | 16.17 | 16.17 | 15.61 | 15.62 | 12,790 | -0.21(-1.31%) |
Aug 24, 2011 | 15.97 | 15.97 | 15.72 | 15.83 | 8,735 | -0.01(-0.06%) |
Aug 23, 2011 | 15.34 | 15.92 | 15.25 | 15.84 | 3,535 | +0.35(+2.26%) |
Aug 22, 2011 | 15.60 | 15.60 | 15.33 | 15.49 | 8,968 | -0.50(-3.13%) |
Aug 19, 2011 | 16.43 | 16.48 | 15.93 | 15.99 | 8,940 | -0.66(-3.96%) |
Aug 18, 2011 | 16.86 | 17.13 | 16.65 | 16.65 | 2,705 | -1.25(-6.98%) |
Aug 17, 2011 | 18.31 | 18.33 | 17.90 | 17.90 | 12,350 | -0.34(-1.86%) |
Aug 16, 2011 | 18.22 | 18.35 | 17.86 | 18.24 | 3,890 | -0.16(-0.87%) |
Aug 15, 2011 | 18.34 | 18.40 | 18.11 | 18.40 | 13,572 | +0.54(+3.01%) |
Aug 12, 2011 | 18.13 | 18.25 | 17.76 | 17.86 | 16,099 | -0.26(-1.43%) |
Aug 11, 2011 | 18.14 | 18.22 | 18.12 | 18.12 | 7,595 | +1.02(+5.96%) |
Aug 10, 2011 | 16.84 | 17.54 | 16.84 | 17.10 | 13,745 | +0.27(+1.60%) |
Aug 09, 2011 | 16.35 | 17.00 | 16.19 | 16.83 | 17,838 | +0.95(+5.98%) |
Aug 08, 2011 | 17.00 | 17.00 | 15.88 | 15.88 | 20,567 | -2.22(-12.28%) |
Aug 05, 2011 | 18.65 | 18.65 | 17.73 | 18.10 | 69,270 | -0.77(-4.06%) |
Aug 04, 2011 | 18.70 | 19.10 | 18.51 | 18.87 | 9,535 | -1.25(-6.21%) |
Aug 03, 2011 | 20.93 | 20.93 | 19.93 | 20.12 | 21,970 | -0.78(-3.73%) |
Aug 02, 2011 | 21.21 | 21.24 | 20.90 | 20.90 | 6,085 | -0.79(-3.64%) |
Aug 01, 2011 | 21.69 | 21.69 | 21.46 | 21.69 | 1,435 | +0.12(+0.56%) |
Jul 29, 2011 | 21.33 | 21.71 | 21.33 | 21.57 | 4,350 | -0.32(-1.46%) |
Jul 28, 2011 | 21.97 | 22.48 | 21.89 | 21.89 | 7,236 | +0.00(+0.00%) |
Jul 27, 2011 | 22.24 | 22.24 | 21.89 | 21.89 | 8,066 | -0.34(-1.53%) |
Jul 26, 2011 | 22.23 | 22.32 | 22.23 | 22.23 | 7,760 | -0.09(-0.40%) |
Jul 25, 2011 | 22.33 | 22.50 | 22.30 | 22.32 | 2,970 | +0.02(+0.09%) |
Jul 22, 2011 | 22.10 | 22.50 | 22.10 | 22.30 | 9,415 | +0.54(+2.48%) |
Jul 21, 2011 | 21.92 | 21.92 | 21.63 | 21.76 | 8,355 | +0.03(+0.14%) |
Jul 20, 2011 | 20.81 | 21.73 | 20.74 | 21.73 | 9,750 | +1.23(+6.00%) |
Jul 19, 2011 | 20.59 | 20.59 | 20.50 | 20.50 | 5,803 | +0.30(+1.49%) |
Jul 18, 2011 | 20.06 | 20.20 | 20.01 | 20.20 | 1,055 | -0.02(-0.10%) |
Jul 15, 2011 | 19.65 | 20.34 | 19.65 | 20.22 | 21,385 | +0.26(+1.30%) |
Jul 14, 2011 | 20.11 | 20.11 | 19.95 | 19.96 | 16,365 | -0.36(-1.77%) |
Jul 13, 2011 | 19.96 | 20.35 | 19.96 | 20.32 | 7,905 | +0.67(+3.43%) |
Jul 12, 2011 | 19.48 | 19.66 | 19.48 | 19.65 | 13,775 | +0.03(+0.13%) |
Jul 11, 2011 | 19.45 | 19.77 | 19.39 | 19.62 | 2,160 | -0.33(-1.64%) |
Jul 08, 2011 | 19.81 | 19.95 | 19.68 | 19.95 | 1,570 | -0.07(-0.36%) |
Jul 07, 2011 | 20.22 | 20.22 | 19.99 | 20.02 | 6,305 | -0.18(-0.87%) |
Jul 06, 2011 | 20.23 | 20.30 | 20.16 | 20.20 | 9,730 | +0.02(+0.12%) |
Jul 05, 2011 | 19.96 | 20.21 | 19.91 | 20.17 | 1,403 | +0.62(+3.17%) |