Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.11 | 15.49 | 14.92 | 14.95 | 220,419 | -0.37(-2.42%) |
Sep 29, 2011 | 15.43 | 15.59 | 14.80 | 15.32 | 148,869 | +0.25(+1.66%) |
Sep 28, 2011 | 15.96 | 16.13 | 15.07 | 15.07 | 229,126 | -0.88(-5.52%) |
Sep 27, 2011 | 15.77 | 16.34 | 15.58 | 15.95 | 328,970 | +0.40(+2.57%) |
Sep 26, 2011 | 15.35 | 15.58 | 15.06 | 15.55 | 216,685 | +0.34(+2.24%) |
Sep 23, 2011 | 14.54 | 15.27 | 14.50 | 15.21 | 193,349 | +0.65(+4.46%) |
Sep 22, 2011 | 14.51 | 14.96 | 14.33 | 14.56 | 294,853 | -0.40(-2.67%) |
Sep 21, 2011 | 15.62 | 15.83 | 14.89 | 14.96 | 201,851 | -0.63(-4.04%) |
Sep 20, 2011 | 15.44 | 16.06 | 15.44 | 15.59 | 172,872 | +0.20(+1.30%) |
Sep 19, 2011 | 15.68 | 15.75 | 15.26 | 15.39 | 222,021 | -0.55(-3.45%) |
Sep 16, 2011 | 16.01 | 16.30 | 15.86 | 15.94 | 445,260 | -0.19(-1.18%) |
Sep 15, 2011 | 15.95 | 16.25 | 15.50 | 16.13 | 300,123 | +0.28(+1.77%) |
Sep 14, 2011 | 15.36 | 16.20 | 15.04 | 15.85 | 354,132 | +0.63(+4.14%) |
Sep 13, 2011 | 14.58 | 15.51 | 14.30 | 15.22 | 311,074 | +0.69(+4.75%) |
Sep 12, 2011 | 13.90 | 14.59 | 13.90 | 14.53 | 306,524 | +0.43(+3.05%) |
Sep 09, 2011 | 14.50 | 14.80 | 14.01 | 14.10 | 286,929 | -0.54(-3.69%) |
Sep 08, 2011 | 14.82 | 15.02 | 14.61 | 14.64 | 369,964 | -0.29(-1.94%) |
Sep 07, 2011 | 14.78 | 15.10 | 14.63 | 14.93 | 341,795 | +0.36(+2.47%) |
Sep 06, 2011 | 13.74 | 14.61 | 13.48 | 14.57 | 429,624 | +0.38(+2.68%) |
Sep 02, 2011 | 15.15 | 15.15 | 14.09 | 14.19 | 555,467 | -1.32(-8.51%) |
Sep 01, 2011 | 15.63 | 16.03 | 15.38 | 15.51 | 300,947 | -0.14(-0.89%) |
Aug 31, 2011 | 15.78 | 16.13 | 15.42 | 15.65 | 266,910 | -0.10(-0.63%) |
Aug 30, 2011 | 15.31 | 15.98 | 15.16 | 15.75 | 435,773 | +0.33(+2.14%) |
Aug 29, 2011 | 14.67 | 15.51 | 14.67 | 15.42 | 357,254 | +0.89(+6.13%) |
Aug 26, 2011 | 13.83 | 14.63 | 13.58 | 14.53 | 334,770 | +0.60(+4.31%) |
Aug 25, 2011 | 14.75 | 14.84 | 13.90 | 13.93 | 225,866 | -0.69(-4.72%) |
Aug 24, 2011 | 14.15 | 14.71 | 13.95 | 14.62 | 274,079 | +0.44(+3.10%) |
Aug 23, 2011 | 13.24 | 14.21 | 13.18 | 14.18 | 456,639 | +0.99(+7.51%) |
Aug 22, 2011 | 13.55 | 13.85 | 13.16 | 13.19 | 298,828 | +0.00(+0.00%) |
Aug 19, 2011 | 13.34 | 13.91 | 13.14 | 13.19 | 355,049 | -0.25(-1.86%) |
Aug 18, 2011 | 13.65 | 13.79 | 13.25 | 13.44 | 592,654 | -0.70(-4.95%) |
Aug 17, 2011 | 14.14 | 14.42 | 13.98 | 14.14 | 619,747 | +0.03(+0.21%) |
Aug 16, 2011 | 13.81 | 14.20 | 13.77 | 14.11 | 313,475 | +0.06(+0.43%) |
Aug 15, 2011 | 13.65 | 14.06 | 13.44 | 14.05 | 438,486 | +0.54(+4.00%) |
Aug 12, 2011 | 13.16 | 13.54 | 13.03 | 13.51 | 493,033 | +0.52(+4.00%) |
Aug 11, 2011 | 11.89 | 13.17 | 11.79 | 12.99 | 1,097,928 | +1.16(+9.81%) |
Aug 10, 2011 | 12.23 | 12.94 | 11.82 | 11.83 | 1,386,232 | -0.48(-3.90%) |
Aug 09, 2011 | 11.34 | 13.89 | 10.56 | 12.31 | 3,579,356 | -3.57(-22.48%) |
Aug 08, 2011 | 17.09 | 17.29 | 15.17 | 15.88 | 472,355 | -1.80(-10.18%) |
Aug 05, 2011 | 18.03 | 18.16 | 17.45 | 17.68 | 399,599 | -0.17(-0.95%) |
Aug 04, 2011 | 18.23 | 18.67 | 17.85 | 17.85 | 302,544 | -0.66(-3.57%) |
Aug 03, 2011 | 18.74 | 18.75 | 17.97 | 18.51 | 373,815 | -0.23(-1.23%) |
Aug 02, 2011 | 18.85 | 19.14 | 18.68 | 18.74 | 248,685 | -0.25(-1.32%) |
Aug 01, 2011 | 19.61 | 19.86 | 18.91 | 18.99 | 168,473 | -0.31(-1.61%) |
Jul 29, 2011 | 19.11 | 19.49 | 18.90 | 19.30 | 178,587 | +0.01(+0.05%) |
Jul 28, 2011 | 19.60 | 19.67 | 19.23 | 19.29 | 210,163 | -0.26(-1.33%) |
Jul 27, 2011 | 20.32 | 20.32 | 19.37 | 19.55 | 276,961 | -0.80(-3.93%) |
Jul 26, 2011 | 20.95 | 20.95 | 20.23 | 20.35 | 143,804 | -0.63(-3.00%) |
Jul 25, 2011 | 20.85 | 21.24 | 20.85 | 20.98 | 121,887 | -0.16(-0.76%) |
Jul 22, 2011 | 21.06 | 21.24 | 20.79 | 21.14 | 161,155 | +0.23(+1.10%) |
Jul 21, 2011 | 20.59 | 21.24 | 20.56 | 20.91 | 165,217 | +0.45(+2.20%) |
Jul 20, 2011 | 20.59 | 20.59 | 20.20 | 20.46 | 462,866 | -0.09(-0.44%) |
Jul 19, 2011 | 20.52 | 20.61 | 20.14 | 20.55 | 319,070 | +0.27(+1.33%) |
Jul 18, 2011 | 20.29 | 20.48 | 19.93 | 20.28 | 140,097 | -0.10(-0.49%) |
Jul 15, 2011 | 20.53 | 20.76 | 20.24 | 20.38 | 174,643 | -0.12(-0.59%) |
Jul 14, 2011 | 21.00 | 21.19 | 20.47 | 20.50 | 86,773 | -0.50(-2.38%) |
Jul 13, 2011 | 21.14 | 21.14 | 20.79 | 21.00 | 213,009 | -0.01(-0.05%) |
Jul 12, 2011 | 21.38 | 21.49 | 20.91 | 21.01 | 149,564 | -0.37(-1.73%) |
Jul 11, 2011 | 21.99 | 21.99 | 21.20 | 21.38 | 127,462 | -0.72(-3.26%) |
Jul 08, 2011 | 21.93 | 22.26 | 21.81 | 22.10 | 228,010 | -0.10(-0.45%) |
Jul 07, 2011 | 21.90 | 22.69 | 21.90 | 22.20 | 203,881 | +0.45(+2.07%) |
Jul 06, 2011 | 21.75 | 21.90 | 21.63 | 21.75 | 138,264 | -0.01(-0.05%) |
Jul 05, 2011 | 21.59 | 21.76 | 21.52 | 21.76 | 177,490 | +0.13(+0.60%) |