Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.12 | 15.74 | 14.99 | 15.51 | 825,161 | +0.12(+0.80%) |
Sep 29, 2011 | 15.98 | 16.14 | 14.93 | 15.38 | 563,735 | -0.16(-1.03%) |
Sep 28, 2011 | 15.88 | 16.13 | 15.54 | 15.54 | 853,088 | -0.36(-2.28%) |
Sep 27, 2011 | 15.40 | 16.09 | 15.24 | 15.91 | 1,028,447 | +0.80(+5.29%) |
Sep 26, 2011 | 14.98 | 15.12 | 14.53 | 15.11 | 629,118 | +0.25(+1.70%) |
Sep 23, 2011 | 14.25 | 14.87 | 14.25 | 14.85 | 535,341 | +0.58(+4.04%) |
Sep 22, 2011 | 14.45 | 14.99 | 14.09 | 14.28 | 1,018,533 | -0.68(-4.55%) |
Sep 21, 2011 | 14.86 | 15.51 | 14.85 | 14.96 | 957,637 | +0.26(+1.80%) |
Sep 20, 2011 | 15.46 | 15.56 | 14.60 | 14.69 | 839,775 | -0.68(-4.44%) |
Sep 19, 2011 | 15.49 | 15.54 | 15.16 | 15.38 | 631,132 | -0.25(-1.59%) |
Sep 16, 2011 | 15.93 | 16.18 | 15.60 | 15.63 | 956,103 | -0.18(-1.12%) |
Sep 15, 2011 | 15.77 | 15.91 | 15.57 | 15.80 | 328,527 | +0.19(+1.19%) |
Sep 14, 2011 | 15.46 | 15.89 | 15.01 | 15.62 | 510,816 | +0.25(+1.60%) |
Sep 13, 2011 | 15.35 | 15.62 | 15.16 | 15.37 | 428,929 | +0.08(+0.54%) |
Sep 12, 2011 | 15.00 | 15.43 | 14.92 | 15.29 | 343,008 | -0.03(-0.16%) |
Sep 09, 2011 | 15.82 | 15.92 | 15.13 | 15.31 | 893,428 | -0.63(-3.97%) |
Sep 08, 2011 | 16.34 | 16.67 | 15.86 | 15.95 | 789,978 | -0.54(-3.27%) |
Sep 07, 2011 | 16.64 | 16.64 | 16.39 | 16.48 | 572,929 | +0.16(+0.98%) |
Sep 06, 2011 | 15.49 | 16.36 | 15.49 | 16.32 | 623,926 | +0.26(+1.61%) |
Sep 02, 2011 | 16.70 | 16.73 | 16.03 | 16.07 | 689,176 | -0.78(-4.64%) |
Sep 01, 2011 | 17.16 | 17.62 | 16.67 | 16.85 | 740,743 | -0.32(-1.87%) |
Aug 31, 2011 | 17.45 | 17.52 | 16.88 | 17.17 | 717,462 | -0.13(-0.75%) |
Aug 30, 2011 | 17.25 | 17.50 | 17.11 | 17.30 | 802,992 | -0.04(-0.24%) |
Aug 29, 2011 | 17.32 | 17.38 | 16.91 | 17.34 | 933,899 | +0.13(+0.75%) |
Aug 26, 2011 | 16.77 | 17.33 | 16.43 | 17.21 | 717,014 | +0.29(+1.73%) |
Aug 25, 2011 | 16.67 | 17.26 | 16.41 | 16.92 | 2,011,337 | +0.86(+5.37%) |
Aug 24, 2011 | 15.93 | 16.27 | 15.11 | 16.05 | 1,108,823 | +0.36(+2.31%) |
Aug 23, 2011 | 14.10 | 15.80 | 14.10 | 15.69 | 944,950 | +1.73(+12.38%) |
Aug 22, 2011 | 14.36 | 14.41 | 13.75 | 13.96 | 346,968 | +0.05(+0.38%) |
Aug 19, 2011 | 13.86 | 14.41 | 13.86 | 13.91 | 585,726 | -0.31(-2.17%) |
Aug 18, 2011 | 14.57 | 14.77 | 14.02 | 14.22 | 728,183 | -0.94(-6.23%) |
Aug 17, 2011 | 15.20 | 15.26 | 14.97 | 15.16 | 227,138 | +0.06(+0.37%) |
Aug 16, 2011 | 15.28 | 15.41 | 14.92 | 15.11 | 462,603 | -0.31(-2.04%) |
Aug 15, 2011 | 15.24 | 15.51 | 15.23 | 15.42 | 559,137 | +0.35(+2.30%) |
Aug 12, 2011 | 14.74 | 15.10 | 14.45 | 15.07 | 432,409 | +0.54(+3.73%) |
Aug 11, 2011 | 14.19 | 14.95 | 13.96 | 14.53 | 626,372 | +0.45(+3.22%) |
Aug 10, 2011 | 14.41 | 14.91 | 14.04 | 14.08 | 1,136,959 | -0.91(-6.05%) |
Aug 09, 2011 | 14.01 | 15.17 | 12.61 | 14.99 | 1,106,610 | +1.96(+15.06%) |
Aug 08, 2011 | 14.01 | 14.94 | 12.93 | 13.02 | 1,081,341 | -1.51(-10.42%) |
Aug 05, 2011 | 15.33 | 15.33 | 14.30 | 14.54 | 816,177 | -0.59(-3.89%) |
Aug 04, 2011 | 15.84 | 16.02 | 15.11 | 15.13 | 548,152 | -0.99(-6.15%) |
Aug 03, 2011 | 16.07 | 16.29 | 15.59 | 16.12 | 413,835 | +0.03(+0.20%) |
Aug 02, 2011 | 16.34 | 16.63 | 16.08 | 16.09 | 578,407 | -0.38(-2.30%) |
Aug 01, 2011 | 16.55 | 16.70 | 16.21 | 16.47 | 381,735 | +0.01(+0.06%) |
Jul 29, 2011 | 16.37 | 16.61 | 15.98 | 16.46 | 347,838 | -0.07(-0.42%) |
Jul 28, 2011 | 16.47 | 16.80 | 16.43 | 16.53 | 320,813 | +0.10(+0.59%) |
Jul 27, 2011 | 17.32 | 17.32 | 16.32 | 16.43 | 609,417 | -1.02(-5.86%) |
Jul 26, 2011 | 17.69 | 17.69 | 17.45 | 17.45 | 269,965 | -0.24(-1.34%) |
Jul 25, 2011 | 17.63 | 17.88 | 17.58 | 17.69 | 296,774 | -0.23(-1.27%) |
Jul 22, 2011 | 18.04 | 18.04 | 17.90 | 17.91 | 234,137 | -0.01(-0.04%) |
Jul 21, 2011 | 17.99 | 18.19 | 17.85 | 17.92 | 475,512 | +0.04(+0.21%) |
Jul 20, 2011 | 17.80 | 17.92 | 17.72 | 17.88 | 401,424 | +0.12(+0.69%) |
Jul 19, 2011 | 17.20 | 17.77 | 17.20 | 17.76 | 388,144 | +0.66(+3.85%) |
Jul 18, 2011 | 17.32 | 17.34 | 16.99 | 17.10 | 284,960 | -0.29(-1.67%) |
Jul 15, 2011 | 17.39 | 17.50 | 17.27 | 17.39 | 443,279 | -0.01(-0.04%) |
Jul 14, 2011 | 17.73 | 17.81 | 17.37 | 17.40 | 331,655 | -0.33(-1.88%) |
Jul 13, 2011 | 17.81 | 17.93 | 17.61 | 17.73 | 305,177 | +0.05(+0.29%) |
Jul 12, 2011 | 17.79 | 17.96 | 17.65 | 17.68 | 399,852 | -0.15(-0.87%) |
Jul 11, 2011 | 18.03 | 18.14 | 17.72 | 17.84 | 393,291 | -0.35(-1.91%) |
Jul 08, 2011 | 17.96 | 18.26 | 17.76 | 18.18 | 336,797 | +0.06(+0.35%) |
Jul 07, 2011 | 18.03 | 18.26 | 17.93 | 18.12 | 313,068 | +0.12(+0.66%) |
Jul 06, 2011 | 17.68 | 18.04 | 17.49 | 18.00 | 308,232 | +0.29(+1.62%) |
Jul 05, 2011 | 17.61 | 17.81 | 17.54 | 17.71 | 274,468 | +0.10(+0.57%) |