Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.84 | 15.04 | 14.73 | 14.92 | 207,936 | -0.09(-0.61%) |
Sep 29, 2011 | 15.23 | 15.33 | 14.82 | 15.01 | 357,455 | -0.09(-0.60%) |
Sep 28, 2011 | 15.66 | 15.67 | 15.10 | 15.10 | 254,943 | -0.63(-4.01%) |
Sep 27, 2011 | 15.68 | 16.08 | 15.64 | 15.73 | 250,441 | +0.21(+1.37%) |
Sep 26, 2011 | 15.30 | 15.54 | 15.25 | 15.52 | 233,960 | +0.16(+1.07%) |
Sep 23, 2011 | 15.41 | 15.62 | 15.26 | 15.35 | 322,194 | -0.16(-1.06%) |
Sep 22, 2011 | 15.63 | 15.78 | 15.21 | 15.52 | 388,333 | -0.40(-2.52%) |
Sep 21, 2011 | 16.25 | 16.63 | 15.89 | 15.92 | 402,300 | -0.59(-3.57%) |
Sep 20, 2011 | 16.84 | 16.93 | 16.43 | 16.51 | 310,791 | -0.21(-1.27%) |
Sep 19, 2011 | 16.18 | 16.78 | 16.09 | 16.72 | 293,847 | +0.30(+1.81%) |
Sep 16, 2011 | 16.70 | 16.76 | 16.38 | 16.42 | 195,979 | -0.20(-1.21%) |
Sep 15, 2011 | 16.52 | 16.68 | 16.37 | 16.62 | 200,351 | +0.24(+1.44%) |
Sep 14, 2011 | 16.35 | 16.54 | 16.06 | 16.38 | 196,071 | +0.13(+0.82%) |
Sep 13, 2011 | 16.23 | 16.30 | 16.06 | 16.25 | 115,241 | +0.09(+0.56%) |
Sep 12, 2011 | 15.87 | 16.21 | 15.73 | 16.16 | 178,297 | +0.07(+0.45%) |
Sep 09, 2011 | 16.08 | 16.29 | 15.95 | 16.09 | 170,824 | -0.18(-1.08%) |
Sep 08, 2011 | 16.14 | 16.50 | 16.11 | 16.26 | 163,875 | +0.02(+0.11%) |
Sep 07, 2011 | 16.08 | 16.26 | 16.01 | 16.25 | 103,224 | +0.41(+2.61%) |
Sep 06, 2011 | 15.93 | 15.94 | 15.60 | 15.83 | 194,692 | -0.19(-1.17%) |
Sep 02, 2011 | 15.94 | 16.24 | 15.93 | 16.02 | 198,210 | -0.15(-0.94%) |
Sep 01, 2011 | 16.27 | 16.38 | 16.11 | 16.17 | 140,156 | -0.14(-0.86%) |
Aug 31, 2011 | 16.33 | 16.56 | 16.18 | 16.31 | 233,840 | +0.14(+0.86%) |
Aug 30, 2011 | 15.76 | 16.20 | 15.69 | 16.17 | 253,463 | +0.29(+1.83%) |
Aug 29, 2011 | 15.49 | 15.88 | 15.47 | 15.88 | 231,970 | +0.47(+3.03%) |
Aug 26, 2011 | 14.98 | 15.42 | 14.83 | 15.41 | 401,600 | +0.27(+1.76%) |
Aug 25, 2011 | 15.65 | 15.79 | 15.08 | 15.15 | 227,122 | -0.44(-2.84%) |
Aug 24, 2011 | 15.82 | 15.82 | 15.23 | 15.59 | 275,623 | -0.21(-1.34%) |
Aug 23, 2011 | 15.80 | 15.83 | 15.60 | 15.80 | 235,394 | +0.12(+0.74%) |
Aug 22, 2011 | 16.33 | 16.33 | 15.53 | 15.69 | 293,656 | -0.27(-1.71%) |
Aug 19, 2011 | 15.89 | 16.22 | 15.81 | 15.96 | 281,378 | -0.09(-0.57%) |
Aug 18, 2011 | 15.99 | 16.37 | 15.43 | 16.05 | 354,675 | -0.24(-1.45%) |
Aug 17, 2011 | 16.26 | 16.59 | 16.20 | 16.29 | 324,201 | +0.05(+0.34%) |
Aug 16, 2011 | 15.99 | 16.31 | 15.74 | 16.23 | 257,517 | +0.38(+2.41%) |
Aug 15, 2011 | 15.60 | 16.27 | 15.60 | 15.85 | 300,679 | +0.39(+2.55%) |
Aug 12, 2011 | 15.55 | 15.69 | 15.21 | 15.46 | 243,124 | +0.26(+1.72%) |
Aug 11, 2011 | 15.01 | 15.88 | 14.72 | 15.20 | 539,823 | +0.63(+4.29%) |
Aug 10, 2011 | 14.35 | 15.32 | 14.13 | 14.57 | 760,093 | +0.03(+0.21%) |
Aug 09, 2011 | 15.17 | 14.80 | 13.90 | 14.54 | 658,590 | +0.76(+5.55%) |
Aug 08, 2011 | 15.17 | 15.17 | 13.36 | 13.78 | 1,134,130 | -1.75(-11.29%) |
Aug 05, 2011 | 15.77 | 15.95 | 14.56 | 15.53 | 708,243 | -0.15(-0.97%) |
Aug 04, 2011 | 16.74 | 16.84 | 15.01 | 15.68 | 743,794 | -1.23(-7.28%) |
Aug 03, 2011 | 17.17 | 17.26 | 16.75 | 16.91 | 311,010 | -0.23(-1.35%) |
Aug 02, 2011 | 17.29 | 17.51 | 17.09 | 17.14 | 292,239 | -0.13(-0.73%) |
Aug 01, 2011 | 17.30 | 17.63 | 17.18 | 17.27 | 227,898 | +0.21(+1.22%) |
Jul 29, 2011 | 16.95 | 17.11 | 16.55 | 17.06 | 367,838 | +0.04(+0.25%) |
Jul 28, 2011 | 17.15 | 17.36 | 16.94 | 17.02 | 161,635 | -0.17(-1.01%) |
Jul 27, 2011 | 17.55 | 17.59 | 17.11 | 17.19 | 389,615 | -0.35(-2.01%) |
Jul 26, 2011 | 17.75 | 17.76 | 17.30 | 17.54 | 292,692 | -0.19(-1.08%) |
Jul 25, 2011 | 17.83 | 17.89 | 17.47 | 17.73 | 254,840 | -0.12(-0.67%) |
Jul 22, 2011 | 17.81 | 17.94 | 17.81 | 17.85 | 160,046 | +0.20(+1.15%) |
Jul 21, 2011 | 17.72 | 17.81 | 17.54 | 17.65 | 150,351 | -0.08(-0.44%) |
Jul 20, 2011 | 17.90 | 17.90 | 17.54 | 17.73 | 121,110 | -0.02(-0.13%) |
Jul 19, 2011 | 17.88 | 17.88 | 17.47 | 17.75 | 104,475 | +0.01(+0.03%) |
Jul 18, 2011 | 17.95 | 17.95 | 17.54 | 17.75 | 144,255 | -0.25(-1.39%) |
Jul 15, 2011 | 17.89 | 18.06 | 17.62 | 18.00 | 199,900 | +0.20(+1.14%) |
Jul 14, 2011 | 18.01 | 18.06 | 17.64 | 17.79 | 101,071 | -0.11(-0.63%) |
Jul 13, 2011 | 17.90 | 18.15 | 17.80 | 17.91 | 152,970 | +0.04(+0.23%) |
Jul 12, 2011 | 17.94 | 18.04 | 17.74 | 17.86 | 132,799 | -0.10(-0.53%) |
Jul 11, 2011 | 17.83 | 18.12 | 17.60 | 17.96 | 202,303 | +0.11(+0.60%) |
Jul 08, 2011 | 17.83 | 18.10 | 17.78 | 17.85 | 333,385 | +0.08(+0.47%) |
Jul 07, 2011 | 17.84 | 17.98 | 17.75 | 17.77 | 186,023 | +0.04(+0.24%) |
Jul 06, 2011 | 17.60 | 17.97 | 17.60 | 17.73 | 230,174 | -0.07(-0.40%) |
Jul 05, 2011 | 17.60 | 17.86 | 17.60 | 17.80 | 254,416 | +0.18(+1.05%) |