Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.32 | 19.77 | 18.58 | 18.70 | 271,214 | -1.05(-5.32%) |
Sep 29, 2011 | 20.07 | 20.26 | 18.93 | 19.75 | 279,051 | +0.12(+0.61%) |
Sep 28, 2011 | 20.53 | 20.67 | 19.35 | 19.63 | 314,182 | -0.88(-4.29%) |
Sep 27, 2011 | 19.97 | 21.09 | 19.61 | 20.51 | 305,469 | +0.99(+5.07%) |
Sep 26, 2011 | 19.22 | 19.54 | 18.73 | 19.52 | 244,301 | +0.52(+2.74%) |
Sep 23, 2011 | 18.47 | 19.13 | 18.20 | 19.00 | 307,097 | +0.53(+2.87%) |
Sep 22, 2011 | 18.20 | 18.97 | 17.89 | 18.47 | 227,543 | -0.37(-1.96%) |
Sep 21, 2011 | 18.75 | 19.21 | 18.55 | 18.84 | 235,516 | +0.08(+0.43%) |
Sep 20, 2011 | 18.33 | 19.51 | 18.15 | 18.76 | 198,844 | +0.60(+3.30%) |
Sep 19, 2011 | 17.97 | 18.28 | 17.76 | 18.16 | 179,250 | -0.22(-1.20%) |
Sep 16, 2011 | 18.50 | 18.50 | 17.62 | 18.38 | 155,795 | -0.02(-0.11%) |
Sep 15, 2011 | 18.20 | 18.49 | 17.91 | 18.40 | 134,857 | +0.23(+1.27%) |
Sep 14, 2011 | 16.41 | 18.54 | 16.29 | 18.17 | 342,460 | +1.85(+11.34%) |
Sep 13, 2011 | 16.55 | 16.62 | 16.00 | 16.32 | 158,988 | -0.06(-0.37%) |
Sep 12, 2011 | 15.46 | 16.76 | 15.36 | 16.38 | 140,382 | +0.70(+4.46%) |
Sep 09, 2011 | 15.78 | 16.47 | 15.53 | 15.68 | 126,895 | -0.33(-2.06%) |
Sep 08, 2011 | 16.59 | 16.88 | 16.00 | 16.01 | 84,247 | -0.72(-4.30%) |
Sep 07, 2011 | 16.55 | 16.83 | 16.33 | 16.73 | 196,909 | +0.55(+3.40%) |
Sep 06, 2011 | 15.52 | 16.25 | 15.17 | 16.18 | 167,999 | +0.24(+1.51%) |
Sep 02, 2011 | 16.06 | 16.58 | 15.91 | 15.94 | 131,192 | -0.36(-2.21%) |
Sep 01, 2011 | 16.57 | 17.28 | 16.26 | 16.30 | 73,383 | -0.19(-1.15%) |
Aug 31, 2011 | 17.08 | 17.30 | 16.17 | 16.49 | 89,716 | -0.46(-2.71%) |
Aug 30, 2011 | 17.15 | 17.64 | 16.89 | 16.95 | 104,299 | -0.35(-2.02%) |
Aug 29, 2011 | 16.78 | 17.58 | 16.62 | 17.30 | 103,939 | +0.78(+4.72%) |
Aug 26, 2011 | 15.80 | 16.99 | 15.58 | 16.52 | 151,636 | +0.46(+2.86%) |
Aug 25, 2011 | 17.05 | 17.05 | 16.01 | 16.06 | 124,699 | -0.83(-4.91%) |
Aug 24, 2011 | 16.34 | 16.93 | 16.12 | 16.89 | 136,681 | +0.57(+3.49%) |
Aug 23, 2011 | 15.10 | 16.41 | 14.95 | 16.32 | 110,478 | +1.28(+8.51%) |
Aug 22, 2011 | 14.80 | 15.45 | 14.72 | 15.04 | 189,109 | +0.56(+3.87%) |
Aug 19, 2011 | 14.80 | 15.02 | 14.31 | 14.48 | 155,427 | -0.68(-4.49%) |
Aug 18, 2011 | 15.66 | 15.68 | 14.87 | 15.16 | 261,312 | -1.22(-7.45%) |
Aug 17, 2011 | 18.02 | 18.03 | 16.22 | 16.38 | 168,550 | -1.56(-8.70%) |
Aug 16, 2011 | 16.15 | 18.74 | 16.15 | 17.94 | 588,211 | +2.68(+17.56%) |
Aug 15, 2011 | 15.17 | 15.61 | 15.10 | 15.26 | 138,607 | +0.23(+1.53%) |
Aug 12, 2011 | 14.67 | 15.36 | 14.51 | 15.03 | 213,524 | +0.49(+3.37%) |
Aug 11, 2011 | 14.81 | 15.05 | 14.38 | 14.54 | 339,836 | -0.16(-1.09%) |
Aug 10, 2011 | 14.86 | 15.75 | 14.60 | 14.70 | 336,520 | -0.68(-4.42%) |
Aug 09, 2011 | 13.87 | 15.38 | 13.28 | 15.38 | 284,586 | +2.48(+19.22%) |
Aug 08, 2011 | 13.87 | 14.03 | 12.69 | 12.90 | 776,900 | -1.47(-10.23%) |
Aug 05, 2011 | 15.17 | 15.20 | 13.98 | 14.37 | 261,988 | -0.68(-4.52%) |
Aug 04, 2011 | 14.88 | 15.36 | 14.83 | 15.05 | 344,336 | -0.01(-0.07%) |
Aug 03, 2011 | 14.40 | 15.11 | 13.90 | 15.06 | 149,183 | +0.67(+4.66%) |
Aug 02, 2011 | 14.85 | 14.97 | 14.39 | 14.39 | 529,450 | -0.53(-3.55%) |
Aug 01, 2011 | 15.55 | 15.61 | 14.82 | 14.92 | 277,729 | -0.48(-3.12%) |
Jul 29, 2011 | 15.64 | 15.73 | 15.34 | 15.40 | 279,966 | -0.62(-3.87%) |
Jul 28, 2011 | 16.70 | 16.82 | 15.93 | 16.02 | 314,479 | -0.68(-4.07%) |
Jul 27, 2011 | 17.12 | 17.21 | 16.38 | 16.70 | 211,735 | -0.67(-3.86%) |
Jul 26, 2011 | 18.07 | 18.14 | 17.20 | 17.37 | 552,434 | -0.65(-3.61%) |
Jul 25, 2011 | 18.21 | 18.92 | 17.94 | 18.02 | 596,863 | -0.62(-3.33%) |
Jul 22, 2011 | 18.42 | 18.73 | 18.38 | 18.64 | 109,831 | +0.58(+3.21%) |
Jul 21, 2011 | 18.19 | 18.64 | 17.90 | 18.06 | 309,940 | -0.03(-0.17%) |
Jul 20, 2011 | 18.51 | 18.57 | 17.64 | 18.09 | 227,777 | -0.41(-2.22%) |
Jul 19, 2011 | 18.70 | 18.87 | 18.42 | 18.50 | 650,427 | +0.01(+0.05%) |
Jul 18, 2011 | 18.50 | 18.84 | 18.33 | 18.49 | 267,170 | -0.19(-1.02%) |
Jul 15, 2011 | 18.80 | 19.77 | 18.40 | 18.68 | 312,343 | +0.10(+0.54%) |
Jul 14, 2011 | 19.80 | 19.86 | 18.52 | 18.58 | 341,148 | -1.22(-6.16%) |
Jul 13, 2011 | 20.59 | 20.59 | 19.71 | 19.80 | 477,639 | -0.52(-2.56%) |
Jul 12, 2011 | 21.23 | 21.32 | 20.31 | 20.32 | 261,209 | -1.04(-4.87%) |
Jul 11, 2011 | 21.89 | 22.70 | 20.30 | 21.36 | 701,063 | -2.48(-10.40%) |
Jul 08, 2011 | 23.52 | 23.96 | 23.52 | 23.84 | 108,863 | -0.05(-0.21%) |
Jul 07, 2011 | 24.08 | 24.13 | 23.66 | 23.89 | 136,510 | +0.04(+0.17%) |
Jul 06, 2011 | 23.76 | 24.00 | 23.32 | 23.85 | 99,836 | -0.02(-0.08%) |
Jul 05, 2011 | 24.18 | 24.27 | 23.50 | 23.87 | 140,927 | -0.34(-1.40%) |