Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.75 | 13.24 | 12.56 | 12.75 | 2,172 | +0.10(+0.79%) |
Sep 29, 2011 | 13.00 | 13.25 | 12.62 | 12.65 | 2,180 | +0.07(+0.56%) |
Sep 28, 2011 | 14.50 | 14.50 | 12.56 | 12.58 | 10,470 | -1.92(-13.24%) |
Sep 27, 2011 | 14.25 | 15.00 | 14.00 | 14.50 | 4,410 | +0.50(+3.57%) |
Sep 26, 2011 | 16.41 | 16.43 | 13.81 | 14.00 | 4,148 | -2.43(-14.76%) |
Sep 23, 2011 | 13.75 | 16.75 | 13.50 | 16.43 | 14,180 | +3.18(+23.96%) |
Sep 22, 2011 | 14.74 | 14.75 | 12.56 | 13.25 | 18,668 | -1.95(-12.83%) |
Sep 21, 2011 | 16.75 | 17.00 | 14.75 | 15.20 | 5,939 | -1.05(-6.46%) |
Sep 20, 2011 | 16.50 | 16.50 | 15.75 | 16.25 | 8,351 | -0.25(-1.52%) |
Sep 19, 2011 | 17.65 | 17.65 | 16.35 | 16.50 | 8,135 | -1.65(-9.09%) |
Sep 16, 2011 | 17.50 | 18.15 | 17.00 | 18.15 | 5,373 | +0.65(+3.71%) |
Sep 15, 2011 | 17.25 | 18.00 | 17.25 | 17.50 | 1,907 | +0.00(+0.00%) |
Sep 14, 2011 | 17.83 | 18.00 | 17.28 | 17.50 | 3,552 | -0.35(-1.96%) |
Sep 13, 2011 | 18.25 | 18.50 | 17.52 | 17.85 | 2,967 | -0.15(-0.83%) |
Sep 12, 2011 | 18.00 | 18.25 | 17.80 | 18.00 | 1,360 | -0.38(-2.04%) |
Sep 09, 2011 | 18.23 | 18.38 | 17.50 | 18.38 | 1,791 | +0.36(+2.00%) |
Sep 08, 2011 | 18.25 | 18.25 | 17.75 | 18.02 | 1,789 | +0.02(+0.08%) |
Sep 07, 2011 | 18.00 | 19.00 | 17.88 | 18.00 | 2,625 | +0.06(+0.35%) |
Sep 06, 2011 | 17.60 | 18.00 | 17.60 | 17.94 | 2,591 | +0.34(+1.92%) |
Sep 02, 2011 | 18.00 | 18.00 | 17.50 | 17.60 | 980 | -0.37(-2.06%) |
Sep 01, 2011 | 18.23 | 18.23 | 17.50 | 17.97 | 1,970 | +0.12(+0.67%) |
Aug 31, 2011 | 17.51 | 18.25 | 17.50 | 17.85 | 4,854 | +0.10(+0.56%) |
Aug 30, 2011 | 18.00 | 18.50 | 17.50 | 17.75 | 7,178 | -0.64(-3.47%) |
Aug 29, 2011 | 18.75 | 19.25 | 18.32 | 18.39 | 4,197 | -0.24(-1.28%) |
Aug 26, 2011 | 18.25 | 19.00 | 18.25 | 18.62 | 2,814 | +0.32(+1.76%) |
Aug 25, 2011 | 18.75 | 19.25 | 18.04 | 18.30 | 2,396 | -0.20(-1.07%) |
Aug 24, 2011 | 18.96 | 18.96 | 18.02 | 18.50 | 3,588 | -0.47(-2.49%) |
Aug 23, 2011 | 18.70 | 19.20 | 18.00 | 18.97 | 4,569 | +0.27(+1.44%) |
Aug 22, 2011 | 19.75 | 19.98 | 18.52 | 18.70 | 2,477 | -0.77(-3.97%) |
Aug 19, 2011 | 18.35 | 19.48 | 18.11 | 19.48 | 11,740 | +1.10(+5.99%) |
Aug 18, 2011 | 19.04 | 19.04 | 18.00 | 18.38 | 7,049 | -0.59(-3.10%) |
Aug 17, 2011 | 18.75 | 19.35 | 18.50 | 18.96 | 4,337 | +0.34(+1.81%) |
Aug 16, 2011 | 20.00 | 20.00 | 18.01 | 18.62 | 6,615 | -0.38(-1.97%) |
Aug 15, 2011 | 20.00 | 20.15 | 18.75 | 19.00 | 8,762 | -0.80(-4.04%) |
Aug 12, 2011 | 20.46 | 20.46 | 19.00 | 19.80 | 5,775 | -0.45(-2.22%) |
Aug 11, 2011 | 19.99 | 20.38 | 19.00 | 20.25 | 13,829 | +0.25(+1.25%) |
Aug 10, 2011 | 20.00 | 20.50 | 18.95 | 20.00 | 8,347 | +0.01(+0.06%) |
Aug 09, 2011 | 20.75 | 21.00 | 18.75 | 19.99 | 10,817 | +1.74(+9.52%) |
Aug 08, 2011 | 21.00 | 22.50 | 18.25 | 18.25 | 21,242 | -3.25(-15.12%) |
Aug 05, 2011 | 21.03 | 23.25 | 18.25 | 21.50 | 15,468 | +1.00(+4.88%) |
Aug 04, 2011 | 24.00 | 24.50 | 20.50 | 20.50 | 34,326 | -2.75(-11.83%) |
Aug 03, 2011 | 26.00 | 26.00 | 21.50 | 23.25 | 29,458 | -1.49(-6.01%) |
Aug 02, 2011 | 26.00 | 26.50 | 24.50 | 24.74 | 9,554 | -1.51(-5.76%) |
Aug 01, 2011 | 27.50 | 27.50 | 25.25 | 26.25 | 12,260 | +0.00(+0.00%) |
Jul 29, 2011 | 25.50 | 26.25 | 25.00 | 26.25 | 6,666 | +0.75(+2.94%) |
Jul 28, 2011 | 25.75 | 27.23 | 25.50 | 25.50 | 6,654 | -1.00(-3.77%) |
Jul 27, 2011 | 28.50 | 28.50 | 26.00 | 26.50 | 12,606 | -1.75(-6.19%) |
Jul 26, 2011 | 27.75 | 28.75 | 27.50 | 28.25 | 10,301 | +0.50(+1.80%) |
Jul 25, 2011 | 27.75 | 28.00 | 27.25 | 27.75 | 10,962 | +0.00(+0.00%) |
Jul 22, 2011 | 27.00 | 28.00 | 26.50 | 27.75 | 8,955 | +0.75(+2.78%) |
Jul 21, 2011 | 26.25 | 27.50 | 26.00 | 27.00 | 8,305 | +0.50(+1.89%) |
Jul 20, 2011 | 29.25 | 29.25 | 26.00 | 26.50 | 7,828 | +0.00(+0.00%) |
Jul 19, 2011 | 24.75 | 26.50 | 24.75 | 26.50 | 12,765 | +1.50(+6.00%) |
Jul 18, 2011 | 26.00 | 26.25 | 24.50 | 25.00 | 22,497 | -1.25(-4.76%) |
Jul 15, 2011 | 26.50 | 27.00 | 25.50 | 26.25 | 13,045 | +0.75(+2.94%) |
Jul 14, 2011 | 26.25 | 26.90 | 25.50 | 25.50 | 13,951 | -0.75(-2.86%) |
Jul 13, 2011 | 27.25 | 27.25 | 26.25 | 26.25 | 6,820 | +0.25(+0.96%) |
Jul 12, 2011 | 27.50 | 27.50 | 26.00 | 26.00 | 17,781 | -0.50(-1.89%) |
Jul 11, 2011 | 27.25 | 27.50 | 25.50 | 26.50 | 17,604 | -0.75(-2.75%) |
Jul 08, 2011 | 27.25 | 27.50 | 25.50 | 27.25 | 20,594 | +0.50(+1.87%) |
Jul 07, 2011 | 26.50 | 28.00 | 26.50 | 26.75 | 23,368 | +0.50(+1.90%) |
Jul 06, 2011 | 30.00 | 30.00 | 25.50 | 26.25 | 45,925 | -2.25(-7.89%) |
Jul 05, 2011 | 31.25 | 32.00 | 28.00 | 28.50 | 29,466 | -2.00(-6.56%) |