Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.72 | 15.74 | 15.72 | 15.74 | 41,600 | +0.06(+0.38%) |
Sep 29, 2011 | 15.66 | 15.68 | 15.65 | 15.68 | 25,340 | -0.02(-0.13%) |
Sep 28, 2011 | 15.65 | 15.70 | 15.58 | 15.70 | 12,430 | +0.05(+0.32%) |
Sep 27, 2011 | 15.65 | 15.65 | 15.65 | 15.65 | 68,050 | -0.17(-1.07%) |
Sep 26, 2011 | 15.82 | 15.82 | 15.82 | 15.82 | 687 | -0.07(-0.44%) |
Sep 23, 2011 | 15.89 | 15.89 | 15.89 | 54 | +0.00(+0.00%) | |
Sep 22, 2011 | 15.89 | 15.89 | 15.89 | 15.89 | 21,140 | +0.11(+0.70%) |
Sep 21, 2011 | 15.72 | 15.78 | 15.72 | 15.78 | 68,640 | +0.05(+0.32%) |
Sep 20, 2011 | 15.73 | 15.74 | 15.73 | 15.73 | 44,680 | +0.00(+0.00%) |
Sep 19, 2011 | 15.72 | 15.73 | 15.72 | 15.73 | 31,560 | +0.07(+0.45%) |
Sep 16, 2011 | 15.67 | 15.68 | 15.66 | 15.66 | 45,407 | -0.01(-0.06%) |
Sep 15, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 34,493 | -0.06(-0.38%) |
Sep 14, 2011 | 15.73 | 15.73 | 15.73 | 15.73 | 52,405 | -0.03(-0.19%) |
Sep 13, 2011 | 15.76 | 15.76 | 15.76 | 15.76 | 56,925 | -0.04(-0.25%) |
Sep 12, 2011 | 15.78 | 15.80 | 15.75 | 15.80 | 2,131 | -0.03(-0.19%) |
Sep 09, 2011 | 15.79 | 15.83 | 15.79 | 15.83 | 25,367 | +0.11(+0.70%) |
Sep 08, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 13,000 | +0.03(+0.19%) |
Sep 07, 2011 | 15.69 | 15.69 | 15.69 | 15.69 | 23,783 | -0.02(-0.13%) |
Sep 06, 2011 | 15.70 | 15.71 | 15.70 | 15.71 | 5,016 | +0.01(+0.06%) |
Sep 02, 2011 | 15.66 | 15.70 | 15.66 | 15.70 | 42,920 | +0.15(+0.96%) |
Sep 01, 2011 | 15.49 | 15.55 | 15.49 | 15.55 | 42,098 | +0.00(+0.00%) |
Aug 31, 2011 | 15.58 | 15.58 | 15.55 | 15.55 | 41,600 | -0.04(-0.26%) |
Aug 30, 2011 | 15.59 | 15.59 | 15.59 | 15.59 | 17,170 | +0.02(+0.13%) |
Aug 29, 2011 | 15.55 | 15.57 | 15.55 | 15.57 | 77,390 | -0.05(-0.32%) |
Aug 26, 2011 | 15.62 | 15.62 | 15.62 | 15.62 | 10,900 | -0.05(-0.32%) |
Aug 25, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 16,000 | +0.01(+0.06%) |
Aug 24, 2011 | 15.65 | 15.66 | 15.65 | 15.66 | 2,400 | -0.08(-0.51%) |
Aug 23, 2011 | 15.75 | 15.76 | 15.74 | 15.74 | 26,255 | -0.05(-0.32%) |
Aug 22, 2011 | 15.77 | 15.79 | 15.77 | 15.79 | 18,685 | -0.01(-0.06%) |
Aug 19, 2011 | 15.80 | 15.80 | 15.80 | 15.80 | 520 | +0.03(+0.19%) |
Aug 18, 2011 | 15.75 | 15.77 | 15.75 | 15.77 | 17,015 | +0.08(+0.51%) |
Aug 17, 2011 | 15.66 | 15.69 | 15.66 | 15.69 | 32,890 | +0.04(+0.26%) |
Aug 16, 2011 | 15.64 | 15.65 | 15.63 | 15.65 | 7,315 | +0.03(+0.19%) |
Aug 15, 2011 | 15.59 | 15.62 | 15.59 | 15.62 | 27,990 | -0.04(-0.26%) |
Aug 12, 2011 | 15.66 | 15.66 | 15.66 | 15.66 | 77,003 | +0.00(+0.00%) |
Aug 11, 2011 | 15.75 | 15.75 | 15.62 | 15.66 | 16,463 | -0.05(-0.32%) |
Aug 10, 2011 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.00(+0.00%) |
Aug 09, 2011 | 15.54 | 15.71 | 15.54 | 15.71 | 21,059 | +0.08(+0.51%) |
Aug 08, 2011 | 15.60 | 15.63 | 15.56 | 15.63 | 8,702 | +0.03(+0.19%) |
Aug 05, 2011 | 15.60 | 15.60 | 15.60 | 15.60 | 305 | +0.03(+0.19%) |
Aug 04, 2011 | 15.56 | 15.57 | 15.56 | 15.57 | 18,560 | +0.09(+0.58%) |
Aug 03, 2011 | 15.53 | 15.53 | 15.48 | 15.48 | 2,489 | -0.03(-0.19%) |
Aug 02, 2011 | 15.44 | 15.53 | 15.44 | 15.51 | 182,144 | +0.13(+0.85%) |
Jul 29, 2011 | 15.36 | 15.38 | 15.36 | 15.38 | 18,214 | +0.04(+0.26%) |
Jul 28, 2011 | 15.35 | 15.35 | 15.33 | 15.34 | 7,510 | +0.03(+0.20%) |
Jul 27, 2011 | 15.26 | 15.31 | 15.26 | 15.31 | 9,450 | +0.00(+0.00%) |
Jul 26, 2011 | 15.29 | 15.31 | 15.29 | 15.31 | 25,260 | -0.01(-0.07%) |
Jul 25, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 25,010 | +0.00(+0.00%) |
Jul 22, 2011 | 15.32 | 15.32 | 15.32 | 15.32 | 1,060 | +0.04(+0.26%) |
Jul 21, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 32,238 | -0.01(-0.07%) |
Jul 20, 2011 | 15.29 | 15.29 | 15.29 | 15.29 | 23,870 | -0.06(-0.39%) |
Jul 19, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 32,470 | -0.02(-0.13%) |
Jul 18, 2011 | 15.36 | 15.37 | 15.35 | 15.37 | 19,390 | +0.00(+0.00%) |
Jul 15, 2011 | 15.33 | 15.37 | 15.33 | 15.37 | 36,572 | +0.08(+0.52%) |
Jul 14, 2011 | 15.24 | 15.29 | 15.24 | 15.29 | 49,401 | -0.04(-0.26%) |
Jul 13, 2011 | 15.33 | 15.33 | 15.33 | 15.33 | 6,995 | -0.01(-0.07%) |
Jul 12, 2011 | 15.37 | 15.37 | 15.32 | 15.34 | 19,005 | +0.08(+0.52%) |
Jul 11, 2011 | 15.33 | 15.33 | 15.26 | 15.26 | 14,879 | +0.00(+0.00%) |
Jul 08, 2011 | 15.22 | 15.26 | 15.22 | 15.26 | 46,943 | +0.09(+0.59%) |
Jul 07, 2011 | 15.17 | 15.18 | 15.17 | 15.17 | 11,004 | -0.04(-0.26%) |
Jul 06, 2011 | 15.21 | 15.21 | 15.21 | 15.21 | 18,720 | +0.05(+0.33%) |
Jul 05, 2011 | 15.18 | 15.18 | 15.16 | 15.16 | 34,121 | +0.01(+0.07%) |