Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.72 | 14.93 | 14.43 | 14.49 | 818,577 | -0.37(-2.47%) |
Sep 29, 2011 | 14.81 | 15.07 | 14.60 | 14.86 | 438,126 | +0.22(+1.52%) |
Sep 28, 2011 | 14.95 | 15.28 | 14.60 | 14.64 | 351,638 | -0.47(-3.13%) |
Sep 27, 2011 | 15.44 | 15.57 | 15.05 | 15.11 | 533,644 | +0.03(+0.19%) |
Sep 26, 2011 | 15.36 | 15.46 | 14.64 | 15.08 | 513,072 | -0.15(-1.02%) |
Sep 23, 2011 | 14.75 | 15.27 | 14.64 | 15.23 | 686,969 | +0.42(+2.81%) |
Sep 22, 2011 | 14.92 | 15.62 | 14.51 | 14.82 | 555,797 | -0.23(-1.54%) |
Sep 21, 2011 | 16.33 | 16.33 | 15.05 | 15.05 | 500,832 | -1.02(-6.37%) |
Sep 20, 2011 | 16.53 | 16.64 | 16.03 | 16.08 | 781,362 | -0.37(-2.23%) |
Sep 19, 2011 | 17.17 | 17.17 | 16.38 | 16.44 | 522,395 | -1.15(-6.54%) |
Sep 16, 2011 | 17.79 | 18.08 | 17.40 | 17.59 | 1,410,943 | +1.08(+6.56%) |
Sep 15, 2011 | 16.54 | 16.66 | 16.37 | 16.51 | 360,517 | +0.15(+0.95%) |
Sep 14, 2011 | 16.43 | 16.55 | 16.11 | 16.36 | 654,181 | +0.14(+0.89%) |
Sep 13, 2011 | 16.38 | 16.58 | 16.06 | 16.21 | 308,260 | -0.01(-0.06%) |
Sep 12, 2011 | 16.20 | 16.65 | 15.98 | 16.22 | 440,371 | -0.18(-1.12%) |
Sep 09, 2011 | 16.87 | 17.16 | 16.29 | 16.40 | 388,048 | -0.70(-4.07%) |
Sep 08, 2011 | 17.40 | 17.57 | 16.98 | 17.10 | 206,691 | -0.45(-2.59%) |
Sep 07, 2011 | 16.77 | 17.73 | 16.77 | 17.55 | 392,563 | +1.12(+6.82%) |
Sep 06, 2011 | 16.38 | 16.66 | 16.19 | 16.43 | 209,796 | -0.33(-1.96%) |
Sep 02, 2011 | 16.92 | 17.36 | 16.67 | 16.76 | 257,042 | -0.42(-2.42%) |
Sep 01, 2011 | 17.79 | 18.00 | 17.17 | 17.18 | 307,984 | -0.65(-3.63%) |
Aug 31, 2011 | 17.80 | 18.18 | 17.62 | 17.82 | 1,202,088 | +0.18(+1.04%) |
Aug 30, 2011 | 17.93 | 17.93 | 17.38 | 17.64 | 388,546 | -0.21(-1.19%) |
Aug 29, 2011 | 16.81 | 17.87 | 16.70 | 17.85 | 507,848 | +1.25(+7.51%) |
Aug 26, 2011 | 15.84 | 16.63 | 15.44 | 16.61 | 617,961 | +0.63(+3.93%) |
Aug 25, 2011 | 16.93 | 17.30 | 15.91 | 15.98 | 384,672 | -0.73(-4.34%) |
Aug 24, 2011 | 16.20 | 16.81 | 16.20 | 16.70 | 458,775 | +0.42(+2.55%) |
Aug 23, 2011 | 15.78 | 16.69 | 15.70 | 16.29 | 607,575 | +0.72(+4.59%) |
Aug 22, 2011 | 15.54 | 15.86 | 15.41 | 15.57 | 531,025 | +0.54(+3.60%) |
Aug 19, 2011 | 15.61 | 15.81 | 14.95 | 15.03 | 643,255 | -0.82(-5.18%) |
Aug 18, 2011 | 16.23 | 18.64 | 15.65 | 15.85 | 517,563 | -0.76(-4.60%) |
Aug 17, 2011 | 16.98 | 17.14 | 16.40 | 16.62 | 499,796 | -0.37(-2.16%) |
Aug 16, 2011 | 17.50 | 17.59 | 16.73 | 16.98 | 360,348 | -0.76(-4.30%) |
Aug 15, 2011 | 16.63 | 17.82 | 16.58 | 17.75 | 818,419 | +1.34(+8.19%) |
Aug 12, 2011 | 17.37 | 17.47 | 16.39 | 16.40 | 550,766 | -0.80(-4.66%) |
Aug 11, 2011 | 16.28 | 17.40 | 15.78 | 17.21 | 1,015,211 | +1.06(+6.59%) |
Aug 10, 2011 | 15.91 | 16.80 | 15.18 | 16.14 | 1,119,322 | -0.13(-0.77%) |
Aug 09, 2011 | 15.92 | 16.32 | 14.61 | 16.27 | 1,277,655 | +1.92(+13.41%) |
Aug 08, 2011 | 15.92 | 16.13 | 14.31 | 14.35 | 1,345,065 | -1.99(-12.19%) |
Aug 05, 2011 | 15.92 | 17.24 | 15.66 | 16.34 | 873,786 | +0.50(+3.17%) |
Aug 04, 2011 | 16.85 | 17.06 | 15.78 | 15.83 | 863,201 | -1.07(-6.35%) |
Aug 03, 2011 | 17.03 | 17.17 | 16.48 | 16.91 | 497,544 | -0.13(-0.74%) |
Aug 02, 2011 | 17.07 | 17.26 | 17.01 | 17.03 | 451,989 | -0.14(-0.84%) |
Aug 01, 2011 | 17.39 | 17.39 | 16.98 | 17.18 | 380,928 | +0.06(+0.34%) |
Jul 29, 2011 | 17.10 | 17.25 | 16.94 | 17.12 | 302,796 | +0.00(+0.00%) |
Jul 28, 2011 | 17.14 | 17.37 | 17.12 | 17.12 | 256,026 | -0.02(-0.11%) |
Jul 27, 2011 | 17.40 | 17.44 | 17.09 | 17.14 | 409,550 | -0.36(-2.04%) |
Jul 26, 2011 | 17.41 | 17.64 | 17.35 | 17.50 | 1,049,164 | +0.13(+0.72%) |
Jul 25, 2011 | 17.54 | 17.56 | 17.23 | 17.37 | 392,715 | -0.21(-1.21%) |
Jul 22, 2011 | 17.64 | 17.83 | 17.47 | 17.58 | 234,765 | -0.14(-0.76%) |
Jul 21, 2011 | 17.52 | 18.15 | 17.37 | 17.72 | 526,370 | +0.35(+2.00%) |
Jul 20, 2011 | 17.47 | 17.53 | 17.28 | 17.37 | 239,992 | +0.09(+0.50%) |
Jul 19, 2011 | 17.46 | 17.54 | 17.08 | 17.28 | 250,044 | +0.03(+0.17%) |
Jul 18, 2011 | 17.48 | 17.77 | 17.18 | 17.25 | 365,910 | -0.24(-1.38%) |
Jul 15, 2011 | 17.96 | 17.96 | 17.25 | 17.50 | 535,705 | -0.35(-1.95%) |
Jul 14, 2011 | 18.26 | 18.26 | 17.68 | 17.84 | 242,525 | -0.35(-1.91%) |
Jul 13, 2011 | 18.11 | 18.41 | 17.93 | 18.19 | 319,838 | +0.46(+2.62%) |
Jul 12, 2011 | 17.93 | 18.23 | 17.70 | 17.73 | 310,470 | -0.21(-1.19%) |
Jul 11, 2011 | 18.44 | 18.54 | 17.81 | 17.94 | 553,493 | -0.48(-2.62%) |
Jul 08, 2011 | 18.52 | 18.64 | 18.30 | 18.42 | 416,582 | -0.19(-1.04%) |
Jul 07, 2011 | 19.03 | 19.17 | 18.40 | 18.62 | 878,934 | -0.28(-1.48%) |
Jul 06, 2011 | 18.37 | 18.90 | 18.28 | 18.90 | 1,437,049 | +0.56(+3.06%) |
Jul 05, 2011 | 19.39 | 19.71 | 17.69 | 18.34 | 3,462,661 | -1.84(-9.10%) |