Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.06 | 15.06 | 14.52 | 14.52 | 3,432 | -0.08(-0.55%) |
Sep 29, 2011 | 14.52 | 14.86 | 14.17 | 14.60 | 8,060 | +0.48(+3.40%) |
Sep 28, 2011 | 14.35 | 14.45 | 14.12 | 14.12 | 5,369 | +0.32(+2.32%) |
Sep 27, 2011 | 13.80 | 14.18 | 13.80 | 13.80 | 2,126 | -0.46(-3.23%) |
Sep 26, 2011 | 14.18 | 14.38 | 14.18 | 14.26 | 1,418 | -0.50(-3.39%) |
Sep 23, 2011 | 14.24 | 14.76 | 14.24 | 14.76 | 2,343 | +0.23(+1.58%) |
Sep 22, 2011 | 14.86 | 14.86 | 14.31 | 14.53 | 2,506 | -2.23(-13.31%) |
Sep 21, 2011 | 17.12 | 17.12 | 16.51 | 16.76 | 8,748 | -0.74(-4.23%) |
Sep 20, 2011 | 17.46 | 17.83 | 17.46 | 17.50 | 1,361 | -0.09(-0.51%) |
Sep 19, 2011 | 17.40 | 17.60 | 17.40 | 17.59 | 7,394 | -0.18(-1.01%) |
Sep 16, 2011 | 17.80 | 17.97 | 17.72 | 17.77 | 8,294 | +0.04(+0.23%) |
Sep 15, 2011 | 17.61 | 17.91 | 17.57 | 17.73 | 3,255 | +0.32(+1.84%) |
Sep 14, 2011 | 16.95 | 17.41 | 16.95 | 17.41 | 5,058 | +0.14(+0.81%) |
Sep 13, 2011 | 17.45 | 17.45 | 17.27 | 17.27 | 3,228 | -0.09(-0.52%) |
Sep 12, 2011 | 17.28 | 17.42 | 17.19 | 17.36 | 5,588 | +0.13(+0.75%) |
Sep 09, 2011 | 17.34 | 17.34 | 17.11 | 17.23 | 2,778 | -0.14(-0.81%) |
Sep 08, 2011 | 17.43 | 17.64 | 17.37 | 17.37 | 2,442 | -0.58(-3.23%) |
Sep 07, 2011 | 17.83 | 18.10 | 17.83 | 17.95 | 1,006 | +0.62(+3.58%) |
Sep 06, 2011 | 16.95 | 17.33 | 16.95 | 17.33 | 6,727 | +0.27(+1.58%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.05 | 17.06 | 5,433 | +0.39(+2.34%) |
Sep 01, 2011 | 16.66 | 16.78 | 16.65 | 16.67 | 7,247 | +0.14(+0.85%) |
Aug 31, 2011 | 16.53 | 16.69 | 16.51 | 16.53 | 13,194 | +0.18(+1.10%) |
Aug 30, 2011 | 16.28 | 16.50 | 16.28 | 16.35 | 5,965 | -0.30(-1.80%) |
Aug 29, 2011 | 16.57 | 16.65 | 16.47 | 16.65 | 4,761 | +0.44(+2.71%) |
Aug 26, 2011 | 16.30 | 16.30 | 15.97 | 16.21 | 9,068 | +0.28(+1.76%) |
Aug 25, 2011 | 16.03 | 16.24 | 15.93 | 15.93 | 5,625 | -0.32(-1.97%) |
Aug 24, 2011 | 16.35 | 16.35 | 15.98 | 16.25 | 1,798 | -0.04(-0.25%) |
Aug 23, 2011 | 16.38 | 16.42 | 16.10 | 16.29 | 10,511 | -0.38(-2.28%) |
Aug 22, 2011 | 16.87 | 16.87 | 16.58 | 16.67 | 7,978 | -0.04(-0.24%) |
Aug 19, 2011 | 16.66 | 17.16 | 16.66 | 16.71 | 4,835 | -0.14(-0.83%) |
Aug 18, 2011 | 17.07 | 17.08 | 16.81 | 16.85 | 4,847 | -0.79(-4.48%) |
Aug 17, 2011 | 17.44 | 17.68 | 17.44 | 17.64 | 9,179 | +0.21(+1.20%) |
Aug 16, 2011 | 17.79 | 17.79 | 17.42 | 17.43 | 6,364 | -0.20(-1.13%) |
Aug 15, 2011 | 17.58 | 17.81 | 17.56 | 17.63 | 6,994 | +0.03(+0.17%) |
Aug 12, 2011 | 17.67 | 17.78 | 17.58 | 17.60 | 6,956 | -0.23(-1.29%) |
Aug 11, 2011 | 17.47 | 18.05 | 17.47 | 17.83 | 6,959 | +0.52(+3.00%) |
Aug 10, 2011 | 17.60 | 17.74 | 17.31 | 17.31 | 6,584 | -0.39(-2.20%) |
Aug 09, 2011 | 17.48 | 17.70 | 17.07 | 17.70 | 13,471 | +0.95(+5.67%) |
Aug 08, 2011 | 17.46 | 17.50 | 16.26 | 16.75 | 9,120 | -1.17(-6.53%) |
Aug 05, 2011 | 17.70 | 17.93 | 17.28 | 17.92 | 8,455 | +0.26(+1.47%) |
Aug 04, 2011 | 18.09 | 18.09 | 17.66 | 17.66 | 6,894 | -1.20(-6.36%) |
Aug 03, 2011 | 18.96 | 18.96 | 18.71 | 18.86 | 10,963 | +0.18(+0.96%) |
Aug 02, 2011 | 18.97 | 18.98 | 18.68 | 18.68 | 10,212 | -0.14(-0.74%) |
Aug 01, 2011 | 19.30 | 19.30 | 18.67 | 18.82 | 5,817 | -0.68(-3.49%) |
Jul 29, 2011 | 19.35 | 19.64 | 19.35 | 19.50 | 11,991 | -0.70(-3.47%) |
Jul 28, 2011 | 19.79 | 20.25 | 19.79 | 20.20 | 2,194 | -0.13(-0.64%) |
Jul 27, 2011 | 20.43 | 20.43 | 19.98 | 20.33 | 1,081 | +0.04(+0.20%) |
Jul 26, 2011 | 20.30 | 20.42 | 20.28 | 20.29 | 2,056 | +0.09(+0.45%) |
Jul 25, 2011 | 19.98 | 20.20 | 19.98 | 20.20 | 312,365 | -0.08(-0.39%) |
Jul 22, 2011 | 20.17 | 20.28 | 20.17 | 20.28 | 239,505 | +0.03(+0.15%) |
Jul 21, 2011 | 20.01 | 20.32 | 20.01 | 20.25 | 4,616 | +0.28(+1.40%) |
Jul 20, 2011 | 19.75 | 19.97 | 19.75 | 19.97 | 2,693 | +0.41(+2.10%) |
Jul 19, 2011 | 19.51 | 19.61 | 19.50 | 19.56 | 2,089 | +0.41(+2.14%) |
Jul 18, 2011 | 19.11 | 19.15 | 18.98 | 19.15 | 3,507 | -0.19(-0.98%) |
Jul 15, 2011 | 19.39 | 19.42 | 19.34 | 19.34 | 519 | -0.05(-0.26%) |
Jul 14, 2011 | 19.49 | 19.49 | 19.29 | 19.39 | 941 | +0.02(+0.10%) |
Jul 13, 2011 | 19.38 | 19.53 | 19.37 | 19.37 | 749 | +0.45(+2.38%) |
Jul 12, 2011 | 18.97 | 19.11 | 18.92 | 18.92 | 6,913 | +0.16(+0.85%) |
Jul 11, 2011 | 18.84 | 18.84 | 18.69 | 18.76 | 2,625 | -0.24(-1.26%) |
Jul 08, 2011 | 19.11 | 19.11 | 18.95 | 19.00 | 1,435 | -0.48(-2.46%) |
Jul 07, 2011 | 19.22 | 19.52 | 19.22 | 19.48 | 42,998 | +0.07(+0.36%) |
Jul 06, 2011 | 19.37 | 19.45 | 19.35 | 19.41 | 7,528 | +0.17(+0.88%) |
Jul 05, 2011 | 19.19 | 19.25 | 19.12 | 19.24 | 2,380 | +0.09(+0.47%) |