Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.66 | 14.73 | 14.46 | 14.51 | 7,896 | -0.50(-3.33%) |
Sep 29, 2011 | 15.16 | 15.24 | 14.96 | 15.01 | 26,570 | +0.09(+0.60%) |
Sep 28, 2011 | 15.37 | 15.37 | 14.92 | 14.92 | 6,748 | -1.02(-6.40%) |
Sep 27, 2011 | 15.81 | 16.05 | 15.76 | 15.94 | 18,809 | +0.51(+3.31%) |
Sep 26, 2011 | 15.23 | 15.50 | 15.22 | 15.43 | 31,797 | -0.50(-3.14%) |
Sep 23, 2011 | 15.80 | 16.02 | 15.80 | 15.93 | 7,991 | -0.02(-0.13%) |
Sep 22, 2011 | 15.88 | 16.09 | 15.79 | 15.95 | 17,200 | -0.75(-4.49%) |
Sep 21, 2011 | 17.27 | 17.28 | 16.70 | 16.70 | 19,278 | -0.92(-5.22%) |
Sep 20, 2011 | 17.41 | 17.80 | 17.41 | 17.62 | 12,013 | +0.16(+0.92%) |
Sep 19, 2011 | 17.44 | 17.46 | 17.24 | 17.46 | 12,682 | -0.49(-2.73%) |
Sep 16, 2011 | 18.08 | 18.08 | 17.95 | 17.95 | 8,915 | +0.25(+1.41%) |
Sep 15, 2011 | 17.65 | 17.70 | 17.52 | 17.70 | 10,377 | +0.30(+1.72%) |
Sep 14, 2011 | 17.19 | 17.60 | 17.19 | 17.40 | 12,181 | -0.19(-1.08%) |
Sep 13, 2011 | 17.34 | 17.59 | 17.34 | 17.59 | 12,550 | +0.29(+1.68%) |
Sep 12, 2011 | 17.41 | 17.46 | 17.27 | 17.30 | 7,056 | -0.37(-2.09%) |
Sep 09, 2011 | 17.94 | 17.94 | 17.60 | 17.67 | 5,368 | -0.23(-1.28%) |
Sep 08, 2011 | 18.09 | 18.10 | 17.85 | 17.90 | 8,368 | -0.52(-2.82%) |
Sep 07, 2011 | 18.35 | 18.49 | 18.24 | 18.42 | 21,619 | +0.21(+1.15%) |
Sep 06, 2011 | 18.03 | 18.21 | 17.86 | 18.21 | 22,555 | +0.13(+0.72%) |
Sep 02, 2011 | 18.20 | 18.20 | 18.01 | 18.08 | 12,275 | -0.42(-2.27%) |
Sep 01, 2011 | 18.65 | 18.70 | 18.50 | 18.50 | 27,876 | -0.35(-1.86%) |
Aug 31, 2011 | 18.81 | 18.87 | 18.64 | 18.85 | 9,412 | +0.45(+2.45%) |
Aug 30, 2011 | 18.19 | 18.46 | 18.19 | 18.40 | 8,648 | +0.05(+0.27%) |
Aug 29, 2011 | 18.28 | 18.46 | 18.15 | 18.35 | 5,690 | +0.13(+0.71%) |
Aug 26, 2011 | 18.01 | 18.32 | 17.93 | 18.22 | 7,678 | +0.03(+0.16%) |
Aug 25, 2011 | 18.32 | 18.40 | 18.18 | 18.19 | 8,724 | -0.36(-1.94%) |
Aug 24, 2011 | 18.08 | 18.55 | 18.08 | 18.55 | 6,691 | -0.11(-0.59%) |
Aug 23, 2011 | 18.82 | 18.86 | 18.60 | 18.66 | 12,776 | +0.24(+1.30%) |
Aug 22, 2011 | 18.54 | 18.56 | 18.20 | 18.42 | 11,775 | +0.22(+1.21%) |
Aug 19, 2011 | 18.34 | 18.53 | 18.10 | 18.20 | 19,504 | -0.22(-1.19%) |
Aug 18, 2011 | 18.56 | 18.71 | 18.10 | 18.42 | 31,779 | +0.24(+1.32%) |
Aug 17, 2011 | 18.25 | 18.41 | 18.14 | 18.18 | 12,983 | +0.22(+1.22%) |
Aug 16, 2011 | 18.20 | 18.20 | 17.73 | 17.96 | 31,383 | -0.36(-1.97%) |
Aug 15, 2011 | 17.91 | 18.32 | 17.91 | 18.32 | 13,556 | +0.65(+3.68%) |
Aug 12, 2011 | 17.54 | 17.84 | 17.50 | 17.67 | 24,132 | -0.29(-1.61%) |
Aug 11, 2011 | 17.37 | 18.10 | 17.37 | 17.96 | 13,317 | +0.46(+2.63%) |
Aug 10, 2011 | 18.24 | 18.24 | 17.43 | 17.50 | 14,304 | -0.57(-3.15%) |
Aug 09, 2011 | 17.53 | 18.10 | 17.44 | 18.07 | 17,202 | +0.32(+1.80%) |
Aug 08, 2011 | 18.47 | 18.47 | 17.75 | 17.75 | 5,103 | -1.30(-6.82%) |
Aug 05, 2011 | 19.21 | 19.30 | 18.95 | 19.05 | 13,109 | -0.27(-1.38%) |
Aug 04, 2011 | 20.20 | 20.20 | 19.21 | 19.32 | 39,661 | -0.73(-3.66%) |
Aug 03, 2011 | 20.37 | 20.37 | 19.86 | 20.05 | 35,893 | -0.24(-1.18%) |
Aug 02, 2011 | 20.50 | 20.63 | 20.29 | 20.29 | 11,201 | -0.33(-1.60%) |
Aug 01, 2011 | 20.66 | 20.66 | 20.53 | 20.62 | 13,210 | +0.09(+0.44%) |
Jul 29, 2011 | 20.49 | 20.63 | 20.49 | 20.53 | 9,472 | -0.15(-0.73%) |
Jul 28, 2011 | 20.72 | 20.92 | 20.68 | 20.68 | 10,666 | +0.13(+0.63%) |
Jul 27, 2011 | 20.62 | 20.73 | 20.50 | 20.55 | 10,270 | -0.03(-0.15%) |
Jul 26, 2011 | 20.58 | 20.76 | 20.58 | 20.58 | 49,846 | +0.09(+0.44%) |
Jul 25, 2011 | 20.62 | 20.65 | 20.49 | 20.49 | 5,531 | -0.21(-1.01%) |
Jul 22, 2011 | 20.71 | 20.75 | 20.70 | 20.70 | 6,719 | -0.10(-0.48%) |
Jul 21, 2011 | 20.49 | 20.80 | 20.49 | 20.80 | 24,808 | +0.33(+1.61%) |
Jul 20, 2011 | 20.54 | 20.63 | 20.47 | 20.47 | 3,088 | -0.12(-0.58%) |
Jul 19, 2011 | 20.44 | 20.59 | 20.44 | 20.59 | 7,234 | +0.15(+0.73%) |
Jul 18, 2011 | 20.50 | 20.50 | 20.25 | 20.44 | 4,894 | -0.23(-1.11%) |
Jul 15, 2011 | 20.72 | 20.73 | 20.61 | 20.67 | 11,069 | -0.04(-0.19%) |
Jul 14, 2011 | 20.96 | 21.00 | 20.71 | 20.71 | 8,356 | -0.19(-0.91%) |
Jul 13, 2011 | 20.96 | 21.10 | 20.85 | 20.90 | 6,698 | +0.16(+0.77%) |
Jul 12, 2011 | 20.83 | 20.88 | 20.74 | 20.74 | 17,372 | -0.16(-0.77%) |
Jul 11, 2011 | 21.19 | 21.19 | 20.90 | 20.90 | 5,390 | -0.46(-2.15%) |
Jul 08, 2011 | 21.19 | 21.36 | 21.19 | 21.36 | 9,178 | -0.17(-0.79%) |
Jul 07, 2011 | 21.35 | 21.53 | 21.35 | 21.53 | 6,923 | -0.07(-0.32%) |
Jul 06, 2011 | 21.37 | 21.60 | 21.37 | 21.60 | 16,220 | +0.13(+0.61%) |
Jul 05, 2011 | 21.45 | 21.64 | 21.45 | 21.47 | 3,382 | +0.22(+1.04%) |