Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 11.74 | 13.28 | 11.06 | 12.91 | 20,350 | +0.92(+7.69%) |
Sep 29, 2011 | 12.85 | 12.91 | 11.62 | 11.99 | 15,394 | -0.49(-3.94%) |
Sep 28, 2011 | 13.03 | 13.09 | 12.48 | 12.48 | 6,831 | -0.55(-4.25%) |
Sep 27, 2011 | 13.71 | 13.71 | 13.03 | 13.03 | 7,394 | -0.25(-1.85%) |
Sep 26, 2011 | 13.52 | 13.65 | 12.91 | 13.28 | 9,306 | -0.25(-1.82%) |
Sep 23, 2011 | 12.85 | 14.32 | 12.66 | 13.52 | 15,019 | +0.74(+5.77%) |
Sep 22, 2011 | 12.11 | 13.02 | 11.80 | 12.79 | 22,123 | +0.00(+0.00%) |
Sep 21, 2011 | 14.57 | 14.69 | 12.23 | 12.79 | 40,690 | -1.91(-12.97%) |
Sep 20, 2011 | 15.43 | 15.61 | 14.44 | 14.69 | 21,922 | -0.85(-5.48%) |
Sep 19, 2011 | 16.47 | 16.47 | 15.06 | 15.54 | 23,958 | -1.18(-7.04%) |
Sep 16, 2011 | 16.90 | 17.09 | 16.66 | 16.72 | 2,333 | -0.25(-1.45%) |
Sep 15, 2011 | 17.09 | 17.15 | 16.53 | 16.96 | 7,530 | +0.00(+0.00%) |
Sep 14, 2011 | 16.47 | 17.21 | 15.86 | 16.96 | 9,092 | +0.43(+2.60%) |
Sep 13, 2011 | 16.84 | 17.21 | 16.10 | 16.53 | 11,647 | -0.31(-1.83%) |
Sep 12, 2011 | 16.66 | 17.21 | 16.60 | 16.84 | 10,637 | -0.37(-2.14%) |
Sep 09, 2011 | 17.64 | 17.64 | 16.66 | 17.21 | 17,674 | -0.61(-3.45%) |
Sep 08, 2011 | 18.44 | 18.44 | 17.52 | 17.83 | 15,914 | -0.74(-3.97%) |
Sep 07, 2011 | 18.75 | 18.93 | 18.13 | 18.56 | 3,089 | +0.37(+2.03%) |
Sep 06, 2011 | 18.38 | 18.56 | 17.83 | 18.19 | 4,765 | -0.68(-3.58%) |
Sep 02, 2011 | 19.24 | 19.24 | 18.44 | 18.87 | 3,353 | -0.61(-3.15%) |
Sep 01, 2011 | 20.22 | 20.22 | 19.48 | 19.48 | 5,219 | -0.49(-2.46%) |
Aug 31, 2011 | 20.47 | 21.14 | 19.61 | 19.98 | 8,345 | -0.61(-2.99%) |
Aug 30, 2011 | 19.42 | 20.59 | 19.36 | 20.59 | 5,606 | +1.29(+6.69%) |
Aug 29, 2011 | 19.24 | 19.42 | 18.75 | 19.30 | 5,026 | +0.68(+3.63%) |
Aug 26, 2011 | 18.13 | 18.69 | 17.33 | 18.62 | 7,758 | +0.49(+2.71%) |
Aug 25, 2011 | 19.30 | 19.30 | 18.01 | 18.13 | 6,527 | -0.86(-4.53%) |
Aug 24, 2011 | 18.69 | 19.18 | 17.64 | 18.99 | 6,104 | +0.49(+2.66%) |
Aug 23, 2011 | 17.64 | 18.75 | 17.21 | 18.50 | 7,765 | +0.92(+5.24%) |
Aug 22, 2011 | 19.12 | 19.12 | 17.33 | 17.58 | 11,371 | -0.86(-4.65%) |
Aug 19, 2011 | 20.28 | 20.59 | 17.89 | 18.44 | 19,226 | -2.09(-10.19%) |
Aug 18, 2011 | 21.39 | 21.39 | 19.61 | 20.53 | 10,277 | -1.04(-4.84%) |
Aug 17, 2011 | 21.70 | 22.07 | 21.27 | 21.57 | 7,223 | -0.31(-1.40%) |
Aug 16, 2011 | 22.19 | 22.31 | 21.64 | 21.88 | 9,554 | -0.31(-1.38%) |
Aug 15, 2011 | 19.67 | 22.62 | 19.67 | 22.19 | 14,099 | +2.52(+12.81%) |
Aug 12, 2011 | 19.79 | 21.21 | 19.67 | 19.67 | 18,901 | -0.12(-0.62%) |
Aug 11, 2011 | 19.30 | 20.35 | 19.24 | 19.79 | 20,764 | +0.74(+3.87%) |
Aug 10, 2011 | 17.83 | 19.61 | 17.61 | 19.05 | 5,976 | +0.86(+4.73%) |
Aug 09, 2011 | 19.79 | 18.56 | 16.53 | 18.19 | 42,583 | +0.74(+4.23%) |
Aug 08, 2011 | 19.79 | 19.79 | 17.21 | 17.46 | 26,515 | -3.13(-15.22%) |
Aug 05, 2011 | 20.90 | 21.45 | 19.92 | 20.59 | 57,925 | +0.43(+2.13%) |
Aug 04, 2011 | 21.57 | 21.64 | 19.67 | 20.16 | 30,202 | -1.60(-7.34%) |
Aug 03, 2011 | 21.88 | 22.07 | 20.78 | 21.76 | 16,131 | -0.12(-0.56%) |
Aug 02, 2011 | 22.13 | 22.74 | 21.21 | 21.88 | 32,551 | -0.25(-1.11%) |
Aug 01, 2011 | 24.71 | 25.88 | 21.82 | 22.13 | 52,202 | -2.03(-8.40%) |
Jul 29, 2011 | 23.85 | 24.47 | 23.65 | 24.16 | 5,664 | +0.00(+0.00%) |
Jul 28, 2011 | 24.65 | 24.65 | 23.48 | 24.16 | 12,372 | -0.25(-1.01%) |
Jul 27, 2011 | 25.32 | 25.51 | 23.97 | 24.40 | 13,956 | -1.23(-4.80%) |
Jul 26, 2011 | 25.57 | 25.69 | 25.37 | 25.63 | 1,645 | -0.06(-0.24%) |
Jul 25, 2011 | 25.16 | 25.69 | 24.77 | 25.69 | 2,923 | +0.31(+1.21%) |
Jul 22, 2011 | 25.51 | 25.72 | 25.08 | 25.39 | 9,964 | -0.31(-1.20%) |
Jul 21, 2011 | 26.06 | 26.12 | 25.14 | 25.69 | 15,959 | -0.43(-1.65%) |
Jul 20, 2011 | 26.18 | 26.31 | 25.63 | 26.12 | 13,476 | -0.12(-0.47%) |
Jul 19, 2011 | 26.25 | 26.98 | 24.22 | 26.25 | 56,473 | -0.12(-0.47%) |
Jul 18, 2011 | 29.75 | 29.75 | 25.26 | 26.37 | 69,165 | -3.57(-11.91%) |
Jul 15, 2011 | 30.36 | 30.43 | 29.81 | 29.93 | 4,909 | -0.49(-1.62%) |
Jul 14, 2011 | 30.86 | 30.98 | 29.81 | 30.43 | 5,628 | -0.06(-0.20%) |
Jul 13, 2011 | 31.23 | 31.23 | 29.57 | 30.49 | 9,802 | -0.80(-2.55%) |
Jul 12, 2011 | 32.02 | 32.02 | 31.04 | 31.29 | 6,240 | -0.86(-2.68%) |
Jul 11, 2011 | 31.96 | 32.15 | 31.78 | 32.15 | 2,752 | -0.06(-0.19%) |
Jul 08, 2011 | 32.33 | 32.52 | 31.96 | 32.21 | 2,161 | -0.49(-1.50%) |
Jul 07, 2011 | 33.01 | 33.44 | 32.52 | 32.70 | 4,655 | +0.00(+0.00%) |
Jul 06, 2011 | 33.62 | 33.87 | 31.96 | 32.70 | 13,212 | -1.11(-3.27%) |
Jul 05, 2011 | 33.87 | 34.24 | 33.38 | 33.81 | 3,044 | -0.06(-0.18%) |