Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.56 | 15.81 | 15.42 | 15.64 | 11,505 | -0.56(-3.46%) |
Sep 29, 2011 | 16.39 | 16.48 | 16.20 | 16.20 | 1,150 | -0.47(-2.82%) |
Sep 28, 2011 | 16.71 | 16.71 | 16.67 | 16.67 | 540 | -0.11(-0.66%) |
Sep 27, 2011 | 16.90 | 16.90 | 16.78 | 16.78 | 2,250 | +0.23(+1.39%) |
Sep 26, 2011 | 16.51 | 16.55 | 16.51 | 16.55 | 940 | +0.44(+2.73%) |
Sep 23, 2011 | 15.86 | 16.19 | 15.86 | 16.11 | 8,573 | -0.59(-3.53%) |
Sep 21, 2011 | 16.70 | 16.70 | 16.70 | 0 | +0.31(+1.89%) | |
Sep 19, 2011 | 16.39 | 16.39 | 16.39 | 0 | -0.53(-3.13%) | |
Sep 16, 2011 | 16.92 | 16.92 | 16.63 | 16.92 | 1,190 | -0.17(-0.99%) |
Sep 15, 2011 | 16.96 | 17.10 | 16.92 | 17.09 | 2,573 | +0.90(+5.56%) |
Sep 14, 2011 | 16.19 | 16.19 | 16.19 | 16.19 | 150 | +0.10(+0.62%) |
Sep 13, 2011 | 16.02 | 16.09 | 16.00 | 16.09 | 835 | +0.09(+0.56%) |
Sep 12, 2011 | 15.95 | 16.00 | 15.95 | 16.00 | 1,390 | -0.76(-4.53%) |
Sep 09, 2011 | 16.70 | 16.76 | 16.40 | 16.76 | 2,032 | -0.61(-3.51%) |
Sep 08, 2011 | 17.10 | 17.37 | 17.05 | 17.37 | 914 | +0.02(+0.12%) |
Sep 07, 2011 | 17.27 | 17.35 | 17.27 | 17.35 | 435 | +0.65(+3.89%) |
Sep 06, 2011 | 16.50 | 16.85 | 16.50 | 16.70 | 10,370 | -0.55(-3.19%) |
Sep 02, 2011 | 17.46 | 17.46 | 17.25 | 17.25 | 668 | -0.33(-1.88%) |
Sep 01, 2011 | 17.80 | 17.80 | 17.58 | 17.58 | 430 | -0.15(-0.85%) |
Aug 31, 2011 | 17.92 | 17.92 | 17.73 | 17.73 | 490 | +0.04(+0.23%) |
Aug 30, 2011 | 17.30 | 17.69 | 17.28 | 17.69 | 96,985 | +1.14(+6.89%) |
Aug 26, 2011 | 16.55 | 16.55 | 16.55 | 0 | -0.03(-0.18%) | |
Aug 25, 2011 | 16.58 | 16.58 | 16.58 | 16.58 | 835 | -0.11(-0.66%) |
Aug 23, 2011 | 16.69 | 16.69 | 16.69 | 0 | +0.11(+0.66%) | |
Aug 22, 2011 | 16.85 | 16.85 | 16.58 | 16.58 | 638 | +0.06(+0.36%) |
Aug 19, 2011 | 16.69 | 16.75 | 16.29 | 16.52 | 1,330 | -0.61(-3.56%) |
Aug 18, 2011 | 16.69 | 17.13 | 16.69 | 17.13 | 572 | -0.87(-4.83%) |
Aug 17, 2011 | 18.01 | 18.01 | 18.00 | 18.00 | 1,071 | -0.26(-1.42%) |
Aug 16, 2011 | 18.20 | 18.26 | 18.20 | 18.26 | 500 | -0.14(-0.76%) |
Aug 15, 2011 | 18.35 | 18.40 | 18.35 | 18.40 | 1,630 | +0.70(+3.95%) |
Aug 12, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.35(+2.02%) |
Aug 11, 2011 | 16.45 | 17.35 | 16.35 | 17.35 | 2,881 | +0.44(+2.60%) |
Aug 10, 2011 | 17.35 | 17.35 | 16.35 | 16.91 | 4,800 | -0.47(-2.70%) |
Aug 09, 2011 | 17.02 | 17.38 | 16.80 | 17.38 | 1,200 | +0.57(+3.39%) |
Aug 08, 2011 | 17.62 | 17.62 | 16.81 | 16.81 | 2,442 | -1.44(-7.89%) |
Aug 05, 2011 | 18.30 | 18.30 | 18.25 | 18.25 | 300 | +0.25(+1.39%) |
Aug 04, 2011 | 18.60 | 18.60 | 18.00 | 18.00 | 7,187 | -1.00(-5.26%) |
Aug 03, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 150 | -0.05(-0.26%) |
Aug 02, 2011 | 19.46 | 19.46 | 19.05 | 19.05 | 700 | -0.71(-3.59%) |
Aug 01, 2011 | 20.26 | 20.26 | 19.71 | 19.76 | 2,967 | -0.29(-1.45%) |
Jul 29, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | -0.15(-0.74%) |
Jul 28, 2011 | 20.20 | 20.20 | 20.20 | 20.20 | 160 | -0.07(-0.35%) |
Jul 27, 2011 | 20.27 | 20.27 | 20.27 | 20.27 | 250 | -0.03(-0.15%) |
Jul 26, 2011 | 20.35 | 20.35 | 20.30 | 20.30 | 750 | +1.40(+7.41%) |
Jul 20, 2011 | 18.90 | 18.90 | 18.90 | 0 | +0.25(+1.34%) | |
Jul 19, 2011 | 18.63 | 18.65 | 18.63 | 18.65 | 1,180 | +0.05(+0.27%) |
Jul 18, 2011 | 18.79 | 18.79 | 18.60 | 18.60 | 3,400 | -0.22(-1.17%) |
Jul 15, 2011 | 19.07 | 19.07 | 18.82 | 18.82 | 2,425 | -0.27(-1.41%) |
Jul 14, 2011 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | -0.10(-0.52%) |
Jul 13, 2011 | 19.15 | 19.19 | 19.15 | 19.19 | 20,400 | +0.10(+0.52%) |
Jul 12, 2011 | 19.00 | 19.11 | 19.00 | 19.09 | 1,300 | -0.61(-3.10%) |
Jul 08, 2011 | 19.70 | 19.70 | 19.70 | 0 | -0.37(-1.84%) |