Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 12.86 | 13.10 | 12.68 | 12.79 | 855,398 | -0.32(-2.44%) |
Sep 29, 2011 | 13.42 | 13.60 | 12.31 | 13.11 | 538,984 | +0.07(+0.55%) |
Sep 28, 2011 | 13.59 | 13.82 | 12.96 | 13.04 | 691,882 | -0.49(-3.62%) |
Sep 27, 2011 | 13.94 | 14.42 | 13.37 | 13.53 | 463,090 | -0.22(-1.62%) |
Sep 26, 2011 | 13.21 | 13.81 | 13.20 | 13.76 | 359,595 | +0.75(+5.75%) |
Sep 23, 2011 | 12.61 | 13.57 | 12.61 | 13.01 | 420,867 | +0.37(+2.96%) |
Sep 22, 2011 | 13.03 | 13.40 | 12.40 | 12.63 | 588,680 | -1.13(-8.21%) |
Sep 21, 2011 | 14.72 | 14.80 | 13.74 | 13.76 | 600,396 | -0.90(-6.13%) |
Sep 20, 2011 | 15.48 | 15.77 | 14.59 | 14.66 | 442,562 | -0.67(-4.35%) |
Sep 19, 2011 | 14.80 | 15.59 | 14.48 | 15.33 | 597,696 | +0.12(+0.76%) |
Sep 16, 2011 | 15.29 | 15.77 | 15.09 | 15.21 | 3,335,142 | +0.01(+0.06%) |
Sep 15, 2011 | 15.11 | 15.53 | 14.93 | 15.21 | 678,446 | +0.26(+1.73%) |
Sep 14, 2011 | 14.01 | 15.10 | 13.92 | 14.95 | 657,098 | +1.05(+7.55%) |
Sep 13, 2011 | 12.70 | 14.24 | 12.68 | 13.90 | 715,971 | +1.25(+9.92%) |
Sep 12, 2011 | 12.95 | 13.17 | 12.28 | 12.64 | 1,254,091 | -0.64(-4.82%) |
Sep 09, 2011 | 13.93 | 14.05 | 12.95 | 13.28 | 554,984 | -0.73(-5.21%) |
Sep 08, 2011 | 14.69 | 15.12 | 13.90 | 14.01 | 496,324 | -0.88(-5.91%) |
Sep 07, 2011 | 15.24 | 15.54 | 14.72 | 14.89 | 438,264 | -0.01(-0.06%) |
Sep 06, 2011 | 14.27 | 14.99 | 14.15 | 14.90 | 396,143 | +0.03(+0.18%) |
Sep 02, 2011 | 15.23 | 15.74 | 14.72 | 14.88 | 260,064 | -0.83(-5.27%) |
Sep 01, 2011 | 16.75 | 16.93 | 15.66 | 15.70 | 418,016 | -1.09(-6.46%) |
Aug 31, 2011 | 16.70 | 17.21 | 16.45 | 16.79 | 273,948 | +0.28(+1.67%) |
Aug 30, 2011 | 16.26 | 16.68 | 15.85 | 16.51 | 209,016 | +0.10(+0.60%) |
Aug 29, 2011 | 15.62 | 16.45 | 15.62 | 16.42 | 156,111 | +1.05(+6.83%) |
Aug 26, 2011 | 14.94 | 15.74 | 14.75 | 15.37 | 213,344 | +0.35(+2.31%) |
Aug 25, 2011 | 16.14 | 16.32 | 14.99 | 15.02 | 176,137 | -0.95(-5.96%) |
Aug 24, 2011 | 15.51 | 16.49 | 15.33 | 15.97 | 320,269 | +0.41(+2.63%) |
Aug 23, 2011 | 14.07 | 15.56 | 13.99 | 15.56 | 284,615 | +1.57(+11.26%) |
Aug 22, 2011 | 14.87 | 14.87 | 13.91 | 13.99 | 265,032 | -0.35(-2.42%) |
Aug 19, 2011 | 14.10 | 14.66 | 14.08 | 14.33 | 361,567 | -0.09(-0.62%) |
Aug 18, 2011 | 14.64 | 14.78 | 14.21 | 14.42 | 391,126 | -1.00(-6.46%) |
Aug 17, 2011 | 15.94 | 16.00 | 15.23 | 15.42 | 203,703 | -0.38(-2.42%) |
Aug 16, 2011 | 15.56 | 16.07 | 15.37 | 15.80 | 386,690 | +0.03(+0.17%) |
Aug 15, 2011 | 16.07 | 16.98 | 15.47 | 15.77 | 429,887 | -0.14(-0.89%) |
Aug 12, 2011 | 16.08 | 16.23 | 15.37 | 15.92 | 258,706 | +0.04(+0.22%) |
Aug 11, 2011 | 15.08 | 16.15 | 14.97 | 15.88 | 253,872 | +0.95(+6.38%) |
Aug 10, 2011 | 15.13 | 16.02 | 14.91 | 14.93 | 352,914 | -0.73(-4.66%) |
Aug 09, 2011 | 15.69 | 15.66 | 13.70 | 15.66 | 718,099 | +1.04(+7.12%) |
Aug 08, 2011 | 15.63 | 16.14 | 14.49 | 14.62 | 589,015 | -1.70(-10.42%) |
Aug 05, 2011 | 16.78 | 16.85 | 15.52 | 16.32 | 450,392 | -0.04(-0.22%) |
Aug 04, 2011 | 17.59 | 17.89 | 16.31 | 16.35 | 418,455 | -1.28(-7.28%) |
Aug 03, 2011 | 17.28 | 17.84 | 16.74 | 17.64 | 320,082 | +0.41(+2.37%) |
Aug 02, 2011 | 18.20 | 18.62 | 17.21 | 17.23 | 388,609 | -1.11(-6.04%) |
Aug 01, 2011 | 18.62 | 18.86 | 18.00 | 18.34 | 286,877 | +0.05(+0.29%) |
Jul 29, 2011 | 18.05 | 18.63 | 17.50 | 18.29 | 495,246 | -0.09(-0.48%) |
Jul 28, 2011 | 19.12 | 19.32 | 18.32 | 18.37 | 424,566 | -0.70(-3.67%) |
Jul 27, 2011 | 20.16 | 21.12 | 18.92 | 19.07 | 1,005,295 | -0.18(-0.92%) |
Jul 26, 2011 | 19.62 | 19.64 | 18.98 | 19.25 | 373,045 | -0.39(-1.98%) |
Jul 25, 2011 | 19.00 | 19.69 | 18.66 | 19.64 | 351,898 | +0.40(+2.07%) |
Jul 22, 2011 | 19.06 | 19.31 | 18.96 | 19.24 | 261,776 | +0.47(+2.50%) |
Jul 21, 2011 | 18.10 | 18.78 | 18.03 | 18.77 | 171,054 | +0.82(+4.59%) |
Jul 20, 2011 | 18.58 | 18.76 | 17.73 | 17.95 | 111,792 | -0.56(-3.02%) |
Jul 19, 2011 | 18.06 | 18.64 | 17.97 | 18.51 | 163,279 | +0.67(+3.78%) |
Jul 18, 2011 | 17.74 | 17.90 | 17.45 | 17.83 | 163,982 | +0.00(+0.00%) |
Jul 15, 2011 | 17.82 | 17.91 | 17.60 | 17.83 | 198,792 | +0.08(+0.45%) |
Jul 14, 2011 | 18.70 | 18.70 | 17.72 | 17.75 | 491,106 | -0.75(-4.07%) |
Jul 13, 2011 | 17.79 | 18.80 | 17.74 | 18.51 | 281,371 | +0.79(+4.45%) |
Jul 12, 2011 | 17.50 | 17.94 | 17.50 | 17.72 | 220,499 | +0.14(+0.81%) |
Jul 11, 2011 | 17.54 | 17.74 | 17.39 | 17.58 | 287,608 | -0.28(-1.59%) |
Jul 08, 2011 | 17.63 | 17.95 | 17.02 | 17.86 | 201,698 | -0.18(-0.98%) |
Jul 07, 2011 | 17.81 | 18.06 | 17.56 | 18.04 | 217,792 | +0.65(+3.72%) |
Jul 06, 2011 | 16.97 | 17.51 | 16.59 | 17.39 | 232,260 | +0.35(+2.03%) |
Jul 05, 2011 | 17.43 | 17.43 | 16.95 | 17.05 | 284,156 | -0.37(-2.14%) |