Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.37 | 13.56 | 13.12 | 13.14 | 306,447 | -0.45(-3.31%) |
Sep 29, 2011 | 14.09 | 14.18 | 13.16 | 13.59 | 387,463 | -0.15(-1.09%) |
Sep 28, 2011 | 14.22 | 14.41 | 13.74 | 13.74 | 240,139 | -0.47(-3.31%) |
Sep 27, 2011 | 14.00 | 14.39 | 13.87 | 14.21 | 227,722 | +0.45(+3.27%) |
Sep 26, 2011 | 13.54 | 13.78 | 13.30 | 13.76 | 213,628 | +0.32(+2.38%) |
Sep 23, 2011 | 13.54 | 13.82 | 13.27 | 13.44 | 284,843 | -0.11(-0.81%) |
Sep 22, 2011 | 13.35 | 13.75 | 13.27 | 13.55 | 381,132 | -0.23(-1.67%) |
Sep 21, 2011 | 14.10 | 14.54 | 13.74 | 13.78 | 242,604 | -0.31(-2.20%) |
Sep 20, 2011 | 14.46 | 14.63 | 13.94 | 14.09 | 257,560 | -0.32(-2.22%) |
Sep 19, 2011 | 14.32 | 14.74 | 14.01 | 14.41 | 284,525 | -0.20(-1.37%) |
Sep 16, 2011 | 14.15 | 14.63 | 14.11 | 14.61 | 501,235 | +0.56(+3.99%) |
Sep 15, 2011 | 13.75 | 14.10 | 13.54 | 14.05 | 198,072 | +0.44(+3.23%) |
Sep 14, 2011 | 13.56 | 13.84 | 13.25 | 13.61 | 229,416 | +0.16(+1.19%) |
Sep 13, 2011 | 13.23 | 13.53 | 13.20 | 13.45 | 324,724 | +0.27(+2.05%) |
Sep 12, 2011 | 12.90 | 13.19 | 12.85 | 13.18 | 210,445 | +0.07(+0.53%) |
Sep 09, 2011 | 13.47 | 13.52 | 12.95 | 13.11 | 339,940 | -0.52(-3.82%) |
Sep 08, 2011 | 14.05 | 14.13 | 13.51 | 13.63 | 219,360 | -0.53(-3.74%) |
Sep 07, 2011 | 13.83 | 14.39 | 13.82 | 14.16 | 314,076 | +0.52(+3.81%) |
Sep 06, 2011 | 13.64 | 13.87 | 13.41 | 13.64 | 182,996 | -0.44(-3.12%) |
Sep 02, 2011 | 14.13 | 14.50 | 14.05 | 14.08 | 328,419 | -0.37(-2.56%) |
Sep 01, 2011 | 14.53 | 14.85 | 14.30 | 14.45 | 376,899 | -0.10(-0.69%) |
Aug 31, 2011 | 14.60 | 14.70 | 14.36 | 14.55 | 604,025 | -0.06(-0.41%) |
Aug 30, 2011 | 14.36 | 14.75 | 14.27 | 14.61 | 420,066 | +0.13(+0.90%) |
Aug 29, 2011 | 14.39 | 14.60 | 14.09 | 14.48 | 305,412 | +0.24(+1.69%) |
Aug 26, 2011 | 13.84 | 14.48 | 13.75 | 14.24 | 398,168 | +0.42(+3.04%) |
Aug 25, 2011 | 13.62 | 13.93 | 13.62 | 13.82 | 362,827 | +0.27(+1.99%) |
Aug 24, 2011 | 13.42 | 13.77 | 13.31 | 13.55 | 143,284 | +0.08(+0.59%) |
Aug 23, 2011 | 12.94 | 13.49 | 12.84 | 13.47 | 252,198 | +0.52(+4.02%) |
Aug 22, 2011 | 13.20 | 13.55 | 12.67 | 12.95 | 185,012 | +0.11(+0.86%) |
Aug 19, 2011 | 12.94 | 13.40 | 12.81 | 12.84 | 276,954 | -0.31(-2.36%) |
Aug 18, 2011 | 13.43 | 13.65 | 13.13 | 13.15 | 271,135 | -0.67(-4.85%) |
Aug 17, 2011 | 13.98 | 14.22 | 13.63 | 13.82 | 150,086 | -0.06(-0.43%) |
Aug 16, 2011 | 13.94 | 14.07 | 13.64 | 13.88 | 246,737 | -0.21(-1.49%) |
Aug 15, 2011 | 13.80 | 14.10 | 13.31 | 14.09 | 236,376 | +0.45(+3.30%) |
Aug 12, 2011 | 13.86 | 13.89 | 13.24 | 13.64 | 596,095 | -0.11(-0.80%) |
Aug 11, 2011 | 13.40 | 13.89 | 12.91 | 13.75 | 531,669 | +0.46(+3.46%) |
Aug 10, 2011 | 14.77 | 14.77 | 13.25 | 13.29 | 439,653 | -1.18(-8.15%) |
Aug 09, 2011 | 14.10 | 14.57 | 12.52 | 14.47 | 622,269 | +1.73(+13.58%) |
Aug 08, 2011 | 13.82 | 14.42 | 12.74 | 12.74 | 432,176 | -1.50(-10.53%) |
Aug 05, 2011 | 14.67 | 14.82 | 13.80 | 14.24 | 465,466 | -0.30(-2.06%) |
Aug 04, 2011 | 14.95 | 15.05 | 14.53 | 14.54 | 493,221 | -0.57(-3.77%) |
Aug 03, 2011 | 14.96 | 15.28 | 14.42 | 15.11 | 287,724 | +0.23(+1.55%) |
Aug 02, 2011 | 15.35 | 15.62 | 14.87 | 14.88 | 245,920 | -0.50(-3.25%) |
Aug 01, 2011 | 15.89 | 15.89 | 15.30 | 15.38 | 313,531 | -0.29(-1.85%) |
Jul 29, 2011 | 15.08 | 15.83 | 14.97 | 15.67 | 958,239 | +0.53(+3.50%) |
Jul 28, 2011 | 15.47 | 15.61 | 15.12 | 15.14 | 384,916 | -0.26(-1.69%) |
Jul 27, 2011 | 15.87 | 16.00 | 14.90 | 15.40 | 1,464,512 | -0.53(-3.33%) |
Jul 26, 2011 | 16.27 | 16.29 | 15.73 | 15.93 | 460,238 | -0.29(-1.79%) |
Jul 25, 2011 | 16.89 | 17.04 | 16.17 | 16.22 | 889,849 | -0.90(-5.26%) |
Jul 22, 2011 | 17.28 | 18.21 | 16.81 | 17.12 | 838,618 | -1.21(-6.60%) |
Jul 21, 2011 | 17.69 | 18.62 | 17.49 | 18.33 | 388,289 | +0.66(+3.74%) |
Jul 20, 2011 | 17.96 | 17.96 | 17.49 | 17.67 | 213,068 | -0.33(-1.83%) |
Jul 19, 2011 | 17.80 | 18.02 | 17.68 | 18.00 | 205,097 | +0.36(+2.04%) |
Jul 18, 2011 | 17.75 | 17.75 | 17.23 | 17.64 | 230,947 | -0.22(-1.23%) |
Jul 15, 2011 | 17.93 | 17.95 | 17.65 | 17.86 | 158,451 | -0.03(-0.17%) |
Jul 14, 2011 | 18.12 | 18.18 | 17.85 | 17.89 | 121,278 | -0.16(-0.89%) |
Jul 13, 2011 | 18.14 | 18.25 | 17.98 | 18.05 | 212,539 | +0.01(+0.06%) |
Jul 12, 2011 | 18.01 | 18.29 | 17.95 | 18.04 | 181,597 | -0.03(-0.17%) |
Jul 11, 2011 | 18.18 | 18.31 | 17.95 | 18.07 | 196,495 | -0.33(-1.79%) |
Jul 08, 2011 | 18.42 | 18.53 | 18.04 | 18.40 | 294,781 | -0.33(-1.76%) |
Jul 07, 2011 | 19.10 | 19.19 | 18.62 | 18.73 | 605,989 | -0.42(-2.19%) |
Jul 06, 2011 | 18.58 | 19.23 | 18.58 | 19.15 | 564,774 | +0.49(+2.63%) |
Jul 05, 2011 | 18.04 | 18.69 | 18.02 | 18.66 | 431,194 | +0.61(+3.38%) |