Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.56 | 15.97 | 15.00 | 15.75 | 1,315 | +0.47(+3.08%) |
Sep 29, 2011 | 16.00 | 16.00 | 15.28 | 15.28 | 205 | -0.51(-3.21%) |
Sep 27, 2011 | 15.76 | 15.79 | 15.79 | 15.79 | 1,900 | +0.02(+0.10%) |
Sep 26, 2011 | 15.94 | 16.06 | 15.77 | 15.77 | 2,719 | -0.08(-0.49%) |
Sep 23, 2011 | 15.75 | 15.87 | 15.75 | 15.85 | 1,081 | +0.09(+0.56%) |
Sep 22, 2011 | 15.75 | 16.10 | 15.75 | 15.76 | 2,919 | -0.16(-1.01%) |
Sep 21, 2011 | 15.97 | 15.97 | 15.80 | 15.92 | 824 | -0.17(-1.06%) |
Sep 20, 2011 | 15.99 | 16.25 | 15.41 | 16.09 | 1,200 | +0.19(+1.19%) |
Sep 19, 2011 | 15.54 | 15.90 | 15.20 | 15.90 | 5,683 | +0.15(+0.95%) |
Sep 16, 2011 | 15.80 | 15.97 | 15.65 | 15.75 | 1,789 | -0.22(-1.38%) |
Sep 15, 2011 | 15.85 | 15.97 | 15.75 | 15.97 | 1,172 | +0.17(+1.08%) |
Sep 14, 2011 | 15.55 | 15.80 | 15.50 | 15.80 | 600 | +0.11(+0.70%) |
Sep 13, 2011 | 15.87 | 15.87 | 15.50 | 15.69 | 4,523 | -0.10(-0.62%) |
Sep 12, 2011 | 15.54 | 15.79 | 15.54 | 15.79 | 1,047 | +0.04(+0.24%) |
Sep 09, 2011 | 15.50 | 15.76 | 15.50 | 15.75 | 5,808 | +0.00(+0.00%) |
Sep 08, 2011 | 15.92 | 16.00 | 15.50 | 15.75 | 9,288 | -0.27(-1.69%) |
Sep 07, 2011 | 16.22 | 16.38 | 16.00 | 16.02 | 1,624 | -0.04(-0.25%) |
Sep 06, 2011 | 15.99 | 16.06 | 15.75 | 16.06 | 2,068 | -0.41(-2.49%) |
Sep 02, 2011 | 16.28 | 16.48 | 16.28 | 16.47 | 300 | -0.02(-0.12%) |
Sep 01, 2011 | 16.49 | 16.49 | 16.11 | 16.49 | 6,173 | -0.12(-0.72%) |
Aug 31, 2011 | 16.65 | 16.73 | 16.28 | 16.61 | 6,672 | +0.00(+0.00%) |
Aug 30, 2011 | 16.35 | 16.62 | 16.30 | 16.61 | 2,200 | +0.19(+1.16%) |
Aug 29, 2011 | 16.44 | 16.50 | 16.00 | 16.42 | 5,818 | +0.27(+1.67%) |
Aug 26, 2011 | 16.01 | 16.15 | 15.71 | 16.15 | 1,129 | -0.06(-0.37%) |
Aug 25, 2011 | 15.76 | 16.39 | 15.76 | 16.21 | 7,336 | +0.36(+2.27%) |
Aug 24, 2011 | 15.81 | 15.85 | 15.81 | 15.85 | 250 | -0.24(-1.49%) |
Aug 23, 2011 | 16.32 | 16.35 | 15.55 | 16.09 | 22,100 | -0.11(-0.68%) |
Aug 22, 2011 | 16.45 | 16.45 | 15.56 | 16.20 | 6,565 | +0.08(+0.50%) |
Aug 19, 2011 | 16.36 | 16.77 | 16.12 | 16.12 | 1,950 | -0.14(-0.86%) |
Aug 18, 2011 | 17.24 | 17.56 | 16.26 | 16.26 | 6,904 | -1.03(-5.96%) |
Aug 17, 2011 | 17.65 | 17.67 | 17.29 | 17.29 | 7,113 | -0.36(-2.04%) |
Aug 16, 2011 | 17.50 | 17.65 | 17.50 | 17.65 | 2,780 | +0.16(+0.91%) |
Aug 15, 2011 | 17.61 | 17.61 | 17.36 | 17.49 | 8,136 | +0.14(+0.81%) |
Aug 12, 2011 | 16.60 | 17.35 | 16.59 | 17.35 | 1,950 | +0.82(+4.96%) |
Aug 11, 2011 | 16.20 | 16.69 | 16.20 | 16.53 | 6,479 | +0.28(+1.72%) |
Aug 10, 2011 | 15.84 | 16.47 | 15.84 | 16.25 | 6,632 | +0.41(+2.59%) |
Aug 09, 2011 | 16.13 | 16.14 | 15.27 | 15.84 | 4,256 | +0.09(+0.57%) |
Aug 08, 2011 | 16.24 | 16.39 | 15.20 | 15.75 | 31,150 | -0.45(-2.78%) |
Aug 05, 2011 | 16.88 | 16.88 | 16.03 | 16.20 | 5,634 | -0.60(-3.57%) |
Aug 04, 2011 | 17.08 | 17.08 | 16.80 | 16.80 | 8,825 | -0.16(-0.94%) |
Aug 03, 2011 | 16.49 | 17.01 | 16.49 | 16.96 | 5,730 | +0.44(+2.66%) |
Aug 02, 2011 | 16.83 | 17.03 | 16.49 | 16.52 | 4,285 | -0.53(-3.11%) |
Aug 01, 2011 | 16.70 | 17.05 | 16.52 | 17.05 | 9,240 | +0.05(+0.29%) |
Jul 29, 2011 | 16.96 | 17.16 | 16.76 | 17.00 | 3,740 | -0.10(-0.58%) |
Jul 28, 2011 | 16.63 | 17.19 | 16.39 | 17.10 | 17,352 | +0.19(+1.12%) |
Jul 27, 2011 | 16.90 | 17.00 | 16.68 | 16.91 | 10,679 | +0.01(+0.06%) |
Jul 26, 2011 | 16.87 | 16.96 | 16.75 | 16.90 | 17,490 | -0.15(-0.88%) |
Jul 25, 2011 | 17.14 | 17.15 | 16.75 | 17.05 | 4,271 | +0.05(+0.29%) |
Jul 22, 2011 | 17.00 | 17.20 | 16.88 | 17.00 | 1,002 | -0.01(-0.08%) |
Jul 21, 2011 | 16.97 | 17.14 | 16.97 | 17.01 | 3,941 | -0.09(-0.50%) |
Jul 20, 2011 | 16.97 | 17.10 | 16.87 | 17.10 | 1,440 | -0.04(-0.23%) |
Jul 19, 2011 | 16.88 | 17.23 | 16.88 | 17.14 | 4,768 | +0.27(+1.60%) |
Jul 18, 2011 | 16.91 | 17.03 | 16.48 | 16.87 | 6,094 | -0.08(-0.47%) |
Jul 15, 2011 | 16.76 | 17.29 | 16.76 | 16.95 | 10,243 | -0.17(-0.97%) |
Jul 14, 2011 | 16.93 | 17.12 | 16.90 | 17.12 | 8,420 | +0.02(+0.10%) |
Jul 13, 2011 | 17.02 | 17.20 | 17.02 | 17.10 | 1,250 | +0.13(+0.77%) |
Jul 12, 2011 | 16.61 | 16.97 | 16.51 | 16.97 | 5,599 | +0.35(+2.11%) |
Jul 11, 2011 | 16.57 | 17.00 | 16.03 | 16.62 | 22,391 | -0.13(-0.78%) |
Jul 08, 2011 | 16.93 | 16.93 | 16.71 | 16.75 | 23,795 | -0.18(-1.06%) |
Jul 07, 2011 | 17.31 | 17.31 | 16.64 | 16.93 | 23,132 | -0.29(-1.68%) |
Jul 06, 2011 | 17.29 | 17.30 | 16.72 | 17.22 | 13,806 | -0.04(-0.23%) |
Jul 05, 2011 | 17.20 | 17.35 | 16.95 | 17.26 | 7,737 | +0.02(+0.09%) |