Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.85 | 14.38 | 13.55 | 13.79 | 287,985 | -0.08(-0.54%) |
Sep 29, 2011 | 13.88 | 13.88 | 13.37 | 13.86 | 114,822 | +0.36(+2.67%) |
Sep 28, 2011 | 14.17 | 14.17 | 13.50 | 13.50 | 209,464 | -0.66(-4.68%) |
Sep 27, 2011 | 13.87 | 14.49 | 13.70 | 14.17 | 231,330 | +0.65(+4.84%) |
Sep 26, 2011 | 13.07 | 13.54 | 12.71 | 13.51 | 165,602 | +0.61(+4.75%) |
Sep 23, 2011 | 12.85 | 13.07 | 12.68 | 12.90 | 140,540 | +0.05(+0.39%) |
Sep 22, 2011 | 12.74 | 13.03 | 12.56 | 12.85 | 295,807 | -0.32(-2.42%) |
Sep 21, 2011 | 13.76 | 14.04 | 13.08 | 13.17 | 296,127 | -0.64(-4.62%) |
Sep 20, 2011 | 14.13 | 14.57 | 13.79 | 13.81 | 272,606 | -0.26(-1.85%) |
Sep 19, 2011 | 14.12 | 14.60 | 13.79 | 14.07 | 304,431 | -0.32(-2.22%) |
Sep 16, 2011 | 14.60 | 14.83 | 14.30 | 14.38 | 1,560,389 | -0.10(-0.69%) |
Sep 15, 2011 | 14.62 | 14.62 | 14.25 | 14.48 | 178,004 | +0.01(+0.06%) |
Sep 14, 2011 | 14.27 | 14.73 | 13.92 | 14.48 | 164,102 | +0.39(+2.74%) |
Sep 13, 2011 | 13.92 | 14.22 | 13.81 | 14.09 | 257,650 | +0.21(+1.51%) |
Sep 12, 2011 | 14.11 | 14.38 | 13.34 | 13.88 | 350,167 | -0.51(-3.56%) |
Sep 09, 2011 | 14.50 | 14.61 | 13.93 | 14.39 | 201,029 | -0.25(-1.72%) |
Sep 08, 2011 | 14.88 | 15.12 | 14.54 | 14.64 | 122,952 | -0.35(-2.35%) |
Sep 07, 2011 | 14.64 | 15.06 | 14.57 | 15.00 | 183,470 | +0.63(+4.38%) |
Sep 06, 2011 | 14.10 | 14.43 | 13.86 | 14.37 | 185,376 | -0.28(-1.89%) |
Sep 02, 2011 | 14.85 | 15.66 | 14.48 | 14.64 | 240,860 | -0.61(-4.01%) |
Sep 01, 2011 | 15.99 | 16.36 | 15.19 | 15.26 | 348,740 | -0.72(-4.51%) |
Aug 31, 2011 | 16.27 | 16.43 | 15.94 | 15.98 | 499,270 | -0.22(-1.35%) |
Aug 30, 2011 | 16.01 | 16.27 | 15.46 | 16.20 | 270,100 | +0.08(+0.47%) |
Aug 29, 2011 | 15.16 | 16.15 | 14.00 | 16.12 | 269,676 | +1.13(+7.55%) |
Aug 26, 2011 | 14.62 | 15.23 | 14.38 | 14.99 | 338,343 | +0.19(+1.30%) |
Aug 25, 2011 | 15.23 | 15.33 | 14.70 | 14.80 | 339,979 | -0.32(-2.11%) |
Aug 24, 2011 | 14.91 | 15.42 | 14.60 | 15.11 | 316,883 | +0.14(+0.95%) |
Aug 23, 2011 | 14.28 | 15.12 | 13.94 | 14.97 | 332,913 | +0.70(+4.94%) |
Aug 22, 2011 | 14.73 | 15.04 | 14.16 | 14.27 | 171,035 | -0.02(-0.12%) |
Aug 19, 2011 | 14.33 | 14.69 | 14.17 | 14.28 | 293,382 | -0.29(-2.01%) |
Aug 18, 2011 | 15.22 | 15.26 | 14.45 | 14.58 | 218,204 | -1.10(-7.01%) |
Aug 17, 2011 | 15.91 | 16.07 | 15.48 | 15.68 | 138,175 | -0.19(-1.22%) |
Aug 16, 2011 | 15.92 | 16.10 | 15.58 | 15.87 | 167,301 | -0.31(-1.92%) |
Aug 15, 2011 | 15.78 | 16.18 | 15.63 | 16.18 | 141,932 | +0.51(+3.27%) |
Aug 12, 2011 | 15.85 | 15.85 | 15.26 | 15.67 | 170,731 | -0.10(-0.64%) |
Aug 11, 2011 | 15.21 | 15.94 | 14.69 | 15.77 | 240,897 | +0.68(+4.50%) |
Aug 10, 2011 | 15.87 | 18.36 | 14.64 | 15.09 | 308,325 | -1.27(-7.74%) |
Aug 09, 2011 | 16.11 | 16.41 | 14.81 | 16.36 | 576,907 | +1.24(+8.21%) |
Aug 08, 2011 | 16.20 | 17.05 | 15.11 | 15.11 | 447,876 | -1.65(-9.85%) |
Aug 05, 2011 | 17.55 | 18.02 | 16.58 | 16.77 | 251,668 | -0.50(-2.91%) |
Aug 04, 2011 | 18.16 | 18.45 | 17.03 | 17.27 | 599,691 | -0.18(-1.06%) |
Aug 03, 2011 | 16.92 | 17.50 | 16.71 | 17.45 | 225,396 | +0.52(+3.07%) |
Aug 02, 2011 | 17.47 | 17.79 | 16.93 | 16.93 | 162,570 | -0.66(-3.74%) |
Aug 01, 2011 | 17.85 | 17.85 | 16.28 | 17.59 | 172,711 | -0.11(-0.64%) |
Jul 29, 2011 | 17.40 | 17.97 | 17.34 | 17.71 | 123,255 | +0.07(+0.38%) |
Jul 28, 2011 | 17.72 | 17.95 | 17.59 | 17.64 | 179,295 | -0.04(-0.24%) |
Jul 27, 2011 | 18.00 | 18.04 | 17.55 | 17.68 | 189,162 | -0.36(-2.00%) |
Jul 26, 2011 | 18.37 | 18.37 | 17.99 | 18.04 | 120,404 | -0.33(-1.78%) |
Jul 25, 2011 | 18.36 | 18.73 | 18.22 | 18.37 | 126,031 | -0.23(-1.26%) |
Jul 22, 2011 | 18.60 | 18.73 | 18.41 | 18.60 | 126,761 | -0.03(-0.18%) |
Jul 21, 2011 | 18.23 | 18.78 | 18.23 | 18.64 | 150,251 | +0.29(+1.60%) |
Jul 20, 2011 | 18.43 | 18.43 | 18.14 | 18.34 | 76,648 | -0.10(-0.55%) |
Jul 19, 2011 | 18.17 | 18.53 | 18.03 | 18.44 | 98,137 | +0.48(+2.66%) |
Jul 18, 2011 | 18.45 | 18.45 | 17.79 | 17.97 | 114,695 | -0.53(-2.86%) |
Jul 15, 2011 | 18.27 | 18.58 | 17.95 | 18.49 | 143,063 | +0.27(+1.47%) |
Jul 14, 2011 | 18.44 | 18.51 | 17.97 | 18.23 | 125,127 | -0.21(-1.14%) |
Jul 13, 2011 | 18.42 | 18.77 | 18.32 | 18.44 | 120,433 | +0.17(+0.92%) |
Jul 12, 2011 | 18.13 | 18.45 | 17.99 | 18.27 | 86,184 | +0.08(+0.42%) |
Jul 11, 2011 | 18.32 | 18.40 | 17.62 | 18.19 | 117,994 | -0.40(-2.17%) |
Jul 08, 2011 | 18.49 | 18.75 | 18.27 | 18.59 | 142,192 | -0.21(-1.12%) |
Jul 07, 2011 | 18.90 | 19.25 | 17.33 | 18.80 | 140,413 | +0.15(+0.81%) |
Jul 06, 2011 | 18.30 | 18.67 | 17.82 | 18.65 | 181,279 | +0.29(+1.55%) |
Jul 05, 2011 | 18.12 | 18.40 | 16.53 | 18.37 | 273,144 | +0.20(+1.11%) |