Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.44 | 14.71 | 13.56 | 13.82 | 540,848 | -0.91(-6.18%) |
Sep 29, 2011 | 15.26 | 15.26 | 14.41 | 14.73 | 108,529 | -0.24(-1.60%) |
Sep 28, 2011 | 15.75 | 15.75 | 14.96 | 14.97 | 81,428 | -0.78(-4.95%) |
Sep 27, 2011 | 15.60 | 16.01 | 15.53 | 15.75 | 115,316 | +0.45(+2.94%) |
Sep 26, 2011 | 15.35 | 15.36 | 14.80 | 15.30 | 76,663 | +0.06(+0.39%) |
Sep 23, 2011 | 15.53 | 15.78 | 14.92 | 15.24 | 81,975 | -0.31(-1.99%) |
Sep 22, 2011 | 15.43 | 15.86 | 15.32 | 15.55 | 113,635 | -0.29(-1.83%) |
Sep 21, 2011 | 15.73 | 16.20 | 15.72 | 15.84 | 101,652 | +0.07(+0.44%) |
Sep 20, 2011 | 15.65 | 16.09 | 15.58 | 15.77 | 123,891 | +0.16(+1.02%) |
Sep 19, 2011 | 15.76 | 15.88 | 15.43 | 15.61 | 48,586 | -0.39(-2.44%) |
Sep 16, 2011 | 16.00 | 16.01 | 15.85 | 16.00 | 97,097 | +0.10(+0.63%) |
Sep 15, 2011 | 15.53 | 16.00 | 15.53 | 15.90 | 86,822 | +0.46(+2.98%) |
Sep 14, 2011 | 15.50 | 15.60 | 15.29 | 15.44 | 77,033 | -0.04(-0.26%) |
Sep 13, 2011 | 14.76 | 15.50 | 14.63 | 15.48 | 60,028 | +0.80(+5.45%) |
Sep 12, 2011 | 14.83 | 14.92 | 14.51 | 14.68 | 73,810 | -0.32(-2.13%) |
Sep 09, 2011 | 15.76 | 15.79 | 14.95 | 15.00 | 183,032 | -0.90(-5.66%) |
Sep 08, 2011 | 15.92 | 16.42 | 15.87 | 15.90 | 80,478 | -0.08(-0.50%) |
Sep 07, 2011 | 15.92 | 16.23 | 15.89 | 15.98 | 107,072 | +0.23(+1.46%) |
Sep 06, 2011 | 14.95 | 15.80 | 14.76 | 15.75 | 148,551 | +0.43(+2.81%) |
Sep 02, 2011 | 15.34 | 15.63 | 15.21 | 15.32 | 87,884 | -0.28(-1.79%) |
Sep 01, 2011 | 15.49 | 15.94 | 15.43 | 15.60 | 173,494 | +0.02(+0.13%) |
Aug 31, 2011 | 15.37 | 15.61 | 15.24 | 15.58 | 242,894 | +0.21(+1.37%) |
Aug 30, 2011 | 15.45 | 15.58 | 15.24 | 15.37 | 135,857 | -0.13(-0.84%) |
Aug 29, 2011 | 13.92 | 15.66 | 13.92 | 15.50 | 103,243 | +1.74(+12.65%) |
Aug 26, 2011 | 13.65 | 13.87 | 13.65 | 13.76 | 69,772 | +0.10(+0.73%) |
Aug 25, 2011 | 14.06 | 14.06 | 13.64 | 13.66 | 68,020 | -0.32(-2.29%) |
Aug 24, 2011 | 13.60 | 14.13 | 13.53 | 13.98 | 46,324 | +0.48(+3.56%) |
Aug 23, 2011 | 13.15 | 13.57 | 13.15 | 13.50 | 55,764 | +0.41(+3.13%) |
Aug 22, 2011 | 13.27 | 13.31 | 12.90 | 13.09 | 108,168 | +0.09(+0.69%) |
Aug 19, 2011 | 13.38 | 13.58 | 12.98 | 13.00 | 93,889 | -0.51(-3.77%) |
Aug 18, 2011 | 13.65 | 13.65 | 13.27 | 13.51 | 188,819 | -0.53(-3.77%) |
Aug 17, 2011 | 13.78 | 14.11 | 13.62 | 14.04 | 164,745 | +0.39(+2.86%) |
Aug 16, 2011 | 13.52 | 13.91 | 13.48 | 13.65 | 70,454 | -0.05(-0.36%) |
Aug 15, 2011 | 13.75 | 13.75 | 13.41 | 13.70 | 77,476 | +0.10(+0.74%) |
Aug 12, 2011 | 13.58 | 13.65 | 13.44 | 13.60 | 60,610 | +0.14(+1.04%) |
Aug 11, 2011 | 12.78 | 13.63 | 12.78 | 13.46 | 47,734 | +0.76(+5.98%) |
Aug 10, 2011 | 12.97 | 13.03 | 12.59 | 12.70 | 142,779 | -0.30(-2.31%) |
Aug 09, 2011 | 14.00 | 13.04 | 12.41 | 13.00 | 245,269 | +0.45(+3.59%) |
Aug 08, 2011 | 14.00 | 14.07 | 12.32 | 12.55 | 182,989 | -1.42(-10.16%) |
Aug 05, 2011 | 14.03 | 14.78 | 13.85 | 13.97 | 148,711 | +0.07(+0.50%) |
Aug 04, 2011 | 13.60 | 14.39 | 13.56 | 13.90 | 519,814 | +0.42(+3.12%) |
Aug 03, 2011 | 13.65 | 13.65 | 13.39 | 13.48 | 92,353 | -0.14(-1.03%) |
Aug 02, 2011 | 13.85 | 13.98 | 13.58 | 13.62 | 90,679 | -0.33(-2.37%) |
Aug 01, 2011 | 14.20 | 14.20 | 13.70 | 13.95 | 59,374 | -0.05(-0.36%) |
Jul 29, 2011 | 13.65 | 14.09 | 13.65 | 14.00 | 70,356 | +0.21(+1.52%) |
Jul 28, 2011 | 13.60 | 13.93 | 13.59 | 13.79 | 109,947 | +0.17(+1.25%) |
Jul 27, 2011 | 13.85 | 13.85 | 13.30 | 13.62 | 105,208 | -0.29(-2.08%) |
Jul 26, 2011 | 14.45 | 14.55 | 13.90 | 13.91 | 84,990 | -0.60(-4.14%) |
Jul 25, 2011 | 14.77 | 14.81 | 14.22 | 14.51 | 168,091 | -0.40(-2.68%) |
Jul 22, 2011 | 15.07 | 15.07 | 14.88 | 14.91 | 61,903 | -0.35(-2.29%) |
Jul 21, 2011 | 14.89 | 15.30 | 14.86 | 15.26 | 52,340 | +0.33(+2.21%) |
Jul 20, 2011 | 14.90 | 14.96 | 14.58 | 14.93 | 47,433 | +0.07(+0.47%) |
Jul 19, 2011 | 14.56 | 14.87 | 14.42 | 14.86 | 49,880 | +0.40(+2.77%) |
Jul 18, 2011 | 14.89 | 14.90 | 14.35 | 14.46 | 72,196 | -0.45(-3.02%) |
Jul 15, 2011 | 14.17 | 14.97 | 14.17 | 14.91 | 91,736 | +0.75(+5.30%) |
Jul 14, 2011 | 13.51 | 14.25 | 13.50 | 14.16 | 56,044 | +0.57(+4.19%) |
Jul 13, 2011 | 13.49 | 13.61 | 13.32 | 13.59 | 118,075 | +0.12(+0.89%) |
Jul 12, 2011 | 13.05 | 13.68 | 13.05 | 13.47 | 126,605 | +0.41(+3.14%) |
Jul 11, 2011 | 12.55 | 13.24 | 12.48 | 13.06 | 166,904 | +0.35(+2.75%) |
Jul 08, 2011 | 12.55 | 12.83 | 12.25 | 12.71 | 222,791 | +0.01(+0.08%) |
Jul 07, 2011 | 12.36 | 12.87 | 12.28 | 12.70 | 306,491 | +0.58(+4.79%) |
Jul 06, 2011 | 12.18 | 12.18 | 11.87 | 12.12 | 735,842 | -0.06(-0.49%) |
Jul 05, 2011 | 12.05 | 12.38 | 12.03 | 12.18 | 87,347 | +0.16(+1.33%) |