Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.21 | 15.30 | 14.76 | 14.94 | 524,720 | -0.68(-4.36%) |
Sep 29, 2011 | 15.37 | 15.63 | 14.99 | 15.62 | 312,555 | +0.72(+4.83%) |
Sep 28, 2011 | 15.52 | 15.52 | 14.85 | 14.90 | 323,652 | -0.56(-3.64%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.26 | 15.47 | 455,543 | +0.38(+2.48%) |
Sep 26, 2011 | 15.09 | 15.27 | 14.43 | 15.09 | 342,260 | +0.17(+1.12%) |
Sep 23, 2011 | 14.64 | 15.09 | 14.52 | 14.92 | 465,718 | +0.31(+2.09%) |
Sep 22, 2011 | 15.03 | 15.53 | 14.31 | 14.62 | 635,477 | -1.08(-6.86%) |
Sep 21, 2011 | 16.87 | 17.12 | 15.68 | 15.69 | 643,126 | -1.25(-7.40%) |
Sep 20, 2011 | 17.14 | 17.37 | 16.90 | 16.95 | 566,950 | -0.02(-0.12%) |
Sep 19, 2011 | 16.76 | 17.07 | 16.44 | 16.97 | 332,836 | -0.15(-0.86%) |
Sep 16, 2011 | 17.14 | 17.54 | 16.96 | 17.11 | 621,420 | +0.00(+0.00%) |
Sep 15, 2011 | 17.02 | 17.23 | 16.51 | 17.11 | 260,628 | +0.34(+2.00%) |
Sep 14, 2011 | 16.33 | 17.18 | 15.99 | 16.78 | 323,569 | +0.64(+3.98%) |
Sep 13, 2011 | 16.32 | 16.66 | 15.95 | 16.14 | 619,247 | -0.06(-0.37%) |
Sep 12, 2011 | 15.94 | 16.38 | 15.48 | 16.20 | 589,819 | -0.15(-0.91%) |
Sep 09, 2011 | 16.79 | 16.79 | 15.92 | 16.34 | 384,389 | -0.71(-4.17%) |
Sep 08, 2011 | 17.28 | 17.80 | 16.96 | 17.05 | 309,471 | -0.49(-2.81%) |
Sep 07, 2011 | 16.92 | 17.57 | 16.92 | 17.55 | 241,263 | +0.98(+5.90%) |
Sep 06, 2011 | 16.20 | 16.85 | 16.07 | 16.57 | 399,211 | -0.17(-1.00%) |
Sep 02, 2011 | 17.05 | 17.26 | 16.60 | 16.74 | 324,141 | -0.79(-4.50%) |
Sep 01, 2011 | 18.54 | 18.75 | 17.36 | 17.53 | 299,017 | -0.96(-5.18%) |
Aug 31, 2011 | 18.84 | 19.34 | 18.26 | 18.49 | 406,234 | -0.02(-0.11%) |
Aug 30, 2011 | 18.12 | 18.73 | 17.82 | 18.51 | 292,971 | +0.28(+1.52%) |
Aug 29, 2011 | 17.18 | 18.25 | 17.18 | 18.23 | 328,797 | +1.28(+7.57%) |
Aug 26, 2011 | 16.15 | 17.05 | 15.95 | 16.95 | 350,540 | +0.63(+3.87%) |
Aug 25, 2011 | 16.29 | 16.52 | 15.61 | 16.31 | 428,053 | +0.22(+1.35%) |
Aug 24, 2011 | 15.48 | 16.36 | 15.16 | 16.10 | 853,330 | +0.61(+3.95%) |
Aug 23, 2011 | 15.22 | 15.54 | 14.93 | 15.49 | 499,791 | +0.25(+1.62%) |
Aug 22, 2011 | 15.92 | 15.93 | 15.01 | 15.24 | 332,306 | -0.22(-1.40%) |
Aug 19, 2011 | 15.71 | 16.35 | 15.39 | 15.46 | 299,886 | -0.63(-3.93%) |
Aug 18, 2011 | 16.77 | 16.77 | 15.93 | 16.09 | 345,700 | -1.37(-7.86%) |
Aug 17, 2011 | 17.97 | 18.01 | 17.12 | 17.46 | 217,676 | -0.36(-1.99%) |
Aug 16, 2011 | 17.70 | 18.19 | 17.57 | 17.81 | 220,686 | -0.16(-0.88%) |
Aug 15, 2011 | 17.32 | 18.00 | 17.24 | 17.97 | 270,925 | +0.87(+5.08%) |
Aug 12, 2011 | 17.31 | 17.68 | 16.82 | 17.10 | 221,993 | +0.00(+0.00%) |
Aug 11, 2011 | 16.27 | 17.45 | 15.75 | 17.10 | 562,501 | +0.94(+5.80%) |
Aug 10, 2011 | 17.11 | 17.17 | 16.10 | 16.17 | 710,971 | -1.48(-8.39%) |
Aug 09, 2011 | 18.59 | 17.83 | 15.82 | 17.65 | 817,252 | +0.47(+2.76%) |
Aug 08, 2011 | 18.59 | 19.06 | 16.78 | 17.17 | 652,195 | -2.14(-11.09%) |
Aug 05, 2011 | 20.53 | 20.88 | 18.75 | 19.31 | 675,032 | -0.87(-4.30%) |
Aug 04, 2011 | 21.03 | 21.23 | 20.12 | 20.18 | 673,105 | -1.23(-5.76%) |
Aug 03, 2011 | 20.88 | 21.77 | 20.16 | 21.42 | 511,850 | +0.47(+2.26%) |
Aug 02, 2011 | 21.46 | 21.85 | 20.94 | 20.94 | 437,864 | -0.68(-3.15%) |
Aug 01, 2011 | 22.02 | 22.13 | 21.37 | 21.62 | 514,766 | +0.06(+0.27%) |
Jul 29, 2011 | 22.11 | 22.36 | 20.85 | 21.57 | 805,711 | +1.05(+5.10%) |
Jul 28, 2011 | 20.70 | 21.60 | 20.48 | 20.52 | 399,517 | -0.14(-0.67%) |
Jul 27, 2011 | 21.17 | 21.22 | 20.59 | 20.66 | 291,963 | -0.58(-2.74%) |
Jul 26, 2011 | 21.80 | 21.80 | 21.10 | 21.24 | 177,435 | -0.52(-2.40%) |
Jul 25, 2011 | 21.61 | 21.98 | 21.48 | 21.76 | 208,702 | -0.07(-0.32%) |
Jul 22, 2011 | 21.66 | 21.95 | 21.66 | 21.83 | 168,542 | -0.16(-0.72%) |
Jul 21, 2011 | 21.92 | 22.25 | 21.74 | 21.99 | 310,526 | +0.16(+0.72%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.61 | 21.83 | 344,145 | -0.49(-2.21%) |
Jul 19, 2011 | 21.54 | 22.33 | 21.46 | 22.33 | 345,415 | +1.12(+5.26%) |
Jul 18, 2011 | 21.51 | 21.84 | 21.01 | 21.21 | 366,767 | -0.40(-1.87%) |
Jul 15, 2011 | 22.43 | 22.53 | 21.43 | 21.61 | 568,551 | -0.74(-3.31%) |
Jul 14, 2011 | 23.09 | 23.42 | 22.26 | 22.35 | 709,848 | -1.01(-4.31%) |
Jul 13, 2011 | 23.03 | 23.53 | 22.81 | 23.36 | 480,479 | +0.54(+2.38%) |
Jul 12, 2011 | 22.46 | 23.01 | 22.35 | 22.82 | 229,937 | +0.19(+0.83%) |
Jul 11, 2011 | 23.29 | 23.29 | 22.36 | 22.63 | 293,756 | -0.95(-4.02%) |
Jul 08, 2011 | 23.01 | 23.60 | 22.87 | 23.58 | 284,563 | +0.22(+0.93%) |
Jul 07, 2011 | 23.00 | 23.38 | 22.68 | 23.36 | 284,440 | +0.71(+3.14%) |
Jul 06, 2011 | 22.57 | 22.92 | 22.34 | 22.65 | 209,879 | -0.03(-0.13%) |
Jul 05, 2011 | 22.81 | 22.94 | 22.28 | 22.68 | 222,821 | -0.10(-0.43%) |