Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.83 | 15.92 | 15.57 | 15.57 | 2,382 | -0.48(-2.98%) |
Sep 29, 2011 | 15.96 | 16.05 | 15.72 | 16.05 | 3,147 | +0.55(+3.56%) |
Sep 28, 2011 | 16.20 | 16.20 | 15.50 | 15.50 | 3,834 | -0.52(-3.24%) |
Sep 27, 2011 | 16.25 | 16.42 | 16.00 | 16.02 | 1,732 | +0.09(+0.56%) |
Sep 26, 2011 | 15.65 | 15.93 | 15.65 | 15.93 | 1,258 | +0.52(+3.38%) |
Sep 23, 2011 | 15.39 | 15.44 | 15.39 | 15.41 | 1,371 | +0.14(+0.95%) |
Sep 22, 2011 | 15.07 | 15.36 | 15.07 | 15.26 | 5,103 | -0.27(-1.72%) |
Sep 21, 2011 | 16.11 | 16.26 | 15.53 | 15.53 | 24,360 | -0.85(-5.20%) |
Sep 20, 2011 | 16.68 | 16.71 | 16.38 | 16.38 | 1,669 | -0.30(-1.80%) |
Sep 19, 2011 | 16.60 | 16.68 | 16.58 | 16.68 | 942 | -0.40(-2.33%) |
Sep 16, 2011 | 17.08 | 17.08 | 16.92 | 17.08 | 69,837 | +0.08(+0.47%) |
Sep 15, 2011 | 17.09 | 17.09 | 17.00 | 17.00 | 3,588 | -0.03(-0.17%) |
Sep 14, 2011 | 16.62 | 17.10 | 16.62 | 17.03 | 2,510 | +0.42(+2.52%) |
Sep 13, 2011 | 16.76 | 16.76 | 16.56 | 16.61 | 3,604 | +0.48(+2.98%) |
Sep 12, 2011 | 16.02 | 16.13 | 16.02 | 16.13 | 1,726 | +0.11(+0.70%) |
Sep 09, 2011 | 16.24 | 16.24 | 16.02 | 16.02 | 2,740 | -0.51(-3.07%) |
Sep 08, 2011 | 17.01 | 17.01 | 16.52 | 16.52 | 26,830 | -0.48(-2.84%) |
Sep 07, 2011 | 16.94 | 17.01 | 16.90 | 17.01 | 590 | +0.92(+5.73%) |
Sep 06, 2011 | 16.24 | 16.24 | 15.77 | 16.09 | 32,500 | -0.15(-0.93%) |
Sep 02, 2011 | 16.55 | 16.61 | 16.24 | 16.24 | 1,871 | -0.64(-3.80%) |
Sep 01, 2011 | 17.32 | 17.32 | 16.88 | 16.88 | 2,548 | -0.57(-3.25%) |
Aug 31, 2011 | 17.46 | 17.46 | 17.37 | 17.45 | 6,163 | +0.02(+0.13%) |
Aug 30, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 342 | +0.14(+0.83%) |
Aug 29, 2011 | 17.09 | 17.28 | 17.09 | 17.28 | 27,427 | +0.62(+3.73%) |
Aug 26, 2011 | 16.34 | 16.76 | 16.19 | 16.66 | 8,033 | +0.23(+1.41%) |
Aug 25, 2011 | 17.03 | 17.03 | 16.43 | 16.43 | 2,482 | -0.19(-1.17%) |
Aug 24, 2011 | 16.62 | 16.67 | 16.62 | 16.62 | 5,777 | +0.29(+1.78%) |
Aug 23, 2011 | 15.67 | 16.33 | 15.67 | 16.33 | 1,579 | +0.56(+3.57%) |
Aug 22, 2011 | 15.93 | 15.93 | 15.76 | 15.77 | 1,017 | +0.11(+0.68%) |
Aug 19, 2011 | 15.86 | 16.24 | 15.65 | 15.66 | 5,877 | -0.36(-2.23%) |
Aug 18, 2011 | 16.67 | 16.67 | 16.02 | 16.02 | 6,145 | -0.92(-5.41%) |
Aug 17, 2011 | 16.95 | 16.95 | 16.80 | 16.93 | 1,187 | +0.25(+1.51%) |
Aug 16, 2011 | 16.91 | 16.91 | 16.68 | 16.68 | 2,229 | -0.30(-1.77%) |
Aug 15, 2011 | 16.85 | 16.98 | 16.85 | 16.98 | 6,924 | +0.42(+2.55%) |
Aug 12, 2011 | 16.84 | 16.85 | 16.53 | 16.56 | 3,539 | -0.48(-2.81%) |
Aug 11, 2011 | 16.44 | 17.04 | 16.42 | 17.04 | 10,147 | +0.78(+4.79%) |
Aug 10, 2011 | 17.26 | 17.26 | 16.26 | 16.26 | 4,808 | -1.20(-6.87%) |
Aug 09, 2011 | 16.48 | 17.47 | 16.15 | 17.46 | 6,570 | +0.82(+4.92%) |
Aug 08, 2011 | 17.54 | 17.72 | 16.64 | 16.64 | 13,002 | -1.52(-8.35%) |
Aug 05, 2011 | 18.12 | 18.26 | 18.12 | 18.16 | 1,138 | -0.15(-0.80%) |
Aug 04, 2011 | 18.95 | 18.95 | 18.30 | 18.30 | 3,983 | -0.76(-4.00%) |
Aug 03, 2011 | 18.71 | 19.08 | 18.60 | 19.07 | 9,791 | +0.20(+1.07%) |
Aug 02, 2011 | 19.14 | 19.14 | 18.86 | 18.86 | 3,785 | -0.30(-1.57%) |
Aug 01, 2011 | 19.10 | 19.16 | 19.10 | 19.16 | 1,279 | -0.05(-0.25%) |
Jul 29, 2011 | 19.22 | 19.23 | 19.17 | 19.21 | 3,821 | +0.04(+0.21%) |
Jul 28, 2011 | 19.24 | 19.25 | 19.15 | 19.17 | 3,447 | +0.00(+0.00%) |
Jul 27, 2011 | 19.30 | 19.30 | 19.17 | 19.17 | 1,956 | -0.45(-2.31%) |
Jul 26, 2011 | 19.73 | 19.73 | 19.63 | 19.63 | 840 | -0.22(-1.11%) |
Jul 25, 2011 | 19.75 | 19.91 | 19.75 | 19.85 | 1,134 | -0.14(-0.72%) |
Jul 22, 2011 | 19.99 | 20.01 | 19.99 | 19.99 | 796 | -0.07(-0.36%) |
Jul 21, 2011 | 19.90 | 20.10 | 19.90 | 20.06 | 1,099 | +0.25(+1.27%) |
Jul 20, 2011 | 19.79 | 19.81 | 19.73 | 19.81 | 3,736 | +0.41(+2.09%) |
Jul 19, 2011 | 19.45 | 19.50 | 19.41 | 19.41 | 3,612 | +0.01(+0.04%) |
Jul 18, 2011 | 19.61 | 19.61 | 19.40 | 19.40 | 1,414 | -0.18(-0.91%) |
Jul 15, 2011 | 19.68 | 19.69 | 19.58 | 19.58 | 1,467 | -0.15(-0.78%) |
Jul 14, 2011 | 19.61 | 19.77 | 19.61 | 19.73 | 5,356 | -0.30(-1.50%) |
Jul 13, 2011 | 20.01 | 20.09 | 20.01 | 20.03 | 21,585 | +0.17(+0.86%) |
Jul 12, 2011 | 19.82 | 19.98 | 19.82 | 19.86 | 2,662 | +0.07(+0.34%) |
Jul 11, 2011 | 19.85 | 19.85 | 19.80 | 19.80 | 745 | -0.32(-1.58%) |
Jul 08, 2011 | 20.09 | 20.11 | 20.09 | 20.11 | 932 | -0.19(-0.96%) |
Jul 07, 2011 | 20.32 | 20.37 | 20.31 | 20.31 | 2,707 | +0.27(+1.34%) |
Jul 06, 2011 | 19.96 | 20.05 | 19.94 | 20.04 | 1,023 | +0.11(+0.57%) |
Jul 05, 2011 | 19.96 | 19.96 | 19.93 | 19.93 | 1,722 | -0.11(-0.53%) |