Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.87 | 16.21 | 15.83 | 15.87 | 205,887 | -0.22(-1.39%) |
Sep 29, 2011 | 15.92 | 16.09 | 15.73 | 16.09 | 171,710 | +0.47(+3.03%) |
Sep 28, 2011 | 16.34 | 16.34 | 15.62 | 15.62 | 121,231 | -0.68(-4.14%) |
Sep 27, 2011 | 16.22 | 16.51 | 16.14 | 16.29 | 170,536 | +0.32(+2.01%) |
Sep 26, 2011 | 15.90 | 15.97 | 15.67 | 15.97 | 120,698 | +0.20(+1.25%) |
Sep 23, 2011 | 15.53 | 15.82 | 15.50 | 15.77 | 169,694 | +0.23(+1.48%) |
Sep 22, 2011 | 15.10 | 15.65 | 15.05 | 15.54 | 285,863 | +0.12(+0.81%) |
Sep 21, 2011 | 15.80 | 16.06 | 15.40 | 15.42 | 145,917 | -0.34(-2.16%) |
Sep 20, 2011 | 16.04 | 16.20 | 15.76 | 15.76 | 171,625 | -0.21(-1.31%) |
Sep 19, 2011 | 16.05 | 16.15 | 15.81 | 15.97 | 122,469 | -0.35(-2.13%) |
Sep 16, 2011 | 16.32 | 16.42 | 16.19 | 16.32 | 299,082 | +0.14(+0.85%) |
Sep 15, 2011 | 16.17 | 16.23 | 15.96 | 16.18 | 121,765 | +0.11(+0.69%) |
Sep 14, 2011 | 15.88 | 16.20 | 15.65 | 16.07 | 136,598 | +0.28(+1.74%) |
Sep 13, 2011 | 15.69 | 15.87 | 15.60 | 15.79 | 155,382 | +0.18(+1.13%) |
Sep 12, 2011 | 15.34 | 15.65 | 15.25 | 15.62 | 195,761 | +0.10(+0.63%) |
Sep 09, 2011 | 15.81 | 15.81 | 15.39 | 15.52 | 227,879 | -0.43(-2.71%) |
Sep 08, 2011 | 16.13 | 16.31 | 15.93 | 15.95 | 104,341 | -0.31(-1.90%) |
Sep 07, 2011 | 15.96 | 16.28 | 15.90 | 16.26 | 204,682 | +0.47(+2.99%) |
Sep 06, 2011 | 15.58 | 15.84 | 15.45 | 15.79 | 207,001 | +0.00(+0.00%) |
Sep 02, 2011 | 15.96 | 16.26 | 15.77 | 15.79 | 159,649 | -0.43(-2.67%) |
Sep 01, 2011 | 16.59 | 16.71 | 16.17 | 16.22 | 137,886 | -0.39(-2.37%) |
Aug 31, 2011 | 16.82 | 16.87 | 16.41 | 16.61 | 162,343 | -0.11(-0.67%) |
Aug 30, 2011 | 16.69 | 16.84 | 16.43 | 16.72 | 89,619 | -0.10(-0.58%) |
Aug 29, 2011 | 16.61 | 16.86 | 16.43 | 16.82 | 182,798 | +0.36(+2.19%) |
Aug 26, 2011 | 16.18 | 16.62 | 15.92 | 16.46 | 224,624 | +0.19(+1.17%) |
Aug 25, 2011 | 16.58 | 16.59 | 16.16 | 16.27 | 185,872 | -0.22(-1.31%) |
Aug 24, 2011 | 16.40 | 16.72 | 16.26 | 16.49 | 85,499 | +0.05(+0.32%) |
Aug 23, 2011 | 15.92 | 16.43 | 15.84 | 16.43 | 152,749 | +0.58(+3.68%) |
Aug 22, 2011 | 16.15 | 16.15 | 15.78 | 15.85 | 147,003 | +0.10(+0.67%) |
Aug 19, 2011 | 15.81 | 16.22 | 15.73 | 15.75 | 191,213 | -0.25(-1.56%) |
Aug 18, 2011 | 16.38 | 16.42 | 15.85 | 16.00 | 239,211 | -0.64(-3.86%) |
Aug 17, 2011 | 16.77 | 16.93 | 16.56 | 16.64 | 94,770 | -0.05(-0.27%) |
Aug 16, 2011 | 16.85 | 16.93 | 16.53 | 16.68 | 164,942 | -0.29(-1.74%) |
Aug 15, 2011 | 16.89 | 16.98 | 16.71 | 16.98 | 137,944 | +0.26(+1.53%) |
Aug 12, 2011 | 17.12 | 17.12 | 16.58 | 16.72 | 204,809 | -0.31(-1.85%) |
Aug 11, 2011 | 16.37 | 17.29 | 16.35 | 17.04 | 390,071 | +0.68(+4.17%) |
Aug 10, 2011 | 17.02 | 17.02 | 16.28 | 16.36 | 248,438 | -0.72(-4.22%) |
Aug 09, 2011 | 17.22 | 17.09 | 15.90 | 17.08 | 420,514 | +0.78(+4.79%) |
Aug 08, 2011 | 17.22 | 17.54 | 16.24 | 16.30 | 482,502 | -1.21(-6.93%) |
Aug 05, 2011 | 17.75 | 17.78 | 17.04 | 17.51 | 229,837 | -0.09(-0.48%) |
Aug 04, 2011 | 18.16 | 18.32 | 17.60 | 17.60 | 218,707 | -0.62(-3.38%) |
Aug 03, 2011 | 18.09 | 18.32 | 17.87 | 18.21 | 108,992 | +0.15(+0.83%) |
Aug 02, 2011 | 18.23 | 18.41 | 18.05 | 18.06 | 186,022 | -0.28(-1.54%) |
Aug 01, 2011 | 18.53 | 18.53 | 18.15 | 18.34 | 143,911 | -0.05(-0.25%) |
Jul 29, 2011 | 18.53 | 18.53 | 18.29 | 18.39 | 135,544 | -0.12(-0.67%) |
Jul 28, 2011 | 18.55 | 18.69 | 18.51 | 18.51 | 54,501 | -0.05(-0.28%) |
Jul 27, 2011 | 18.89 | 18.89 | 18.53 | 18.57 | 169,595 | -0.40(-2.11%) |
Jul 26, 2011 | 19.09 | 19.17 | 18.63 | 18.97 | 115,990 | -0.10(-0.52%) |
Jul 25, 2011 | 19.10 | 19.22 | 19.02 | 19.06 | 75,899 | -0.22(-1.16%) |
Jul 22, 2011 | 19.36 | 19.39 | 19.25 | 19.29 | 70,946 | -0.07(-0.34%) |
Jul 21, 2011 | 19.18 | 19.44 | 19.10 | 19.35 | 133,262 | +0.25(+1.30%) |
Jul 20, 2011 | 19.32 | 19.38 | 18.99 | 19.10 | 127,354 | -0.22(-1.15%) |
Jul 19, 2011 | 19.18 | 19.37 | 19.16 | 19.33 | 126,352 | +0.29(+1.52%) |
Jul 18, 2011 | 19.29 | 19.40 | 18.93 | 19.04 | 170,383 | -0.26(-1.36%) |
Jul 15, 2011 | 19.20 | 19.59 | 19.10 | 19.30 | 156,929 | +0.12(+0.65%) |
Jul 14, 2011 | 19.41 | 19.51 | 19.16 | 19.18 | 109,670 | -0.21(-1.08%) |
Jul 13, 2011 | 19.35 | 19.60 | 19.29 | 19.39 | 149,543 | +0.11(+0.58%) |
Jul 12, 2011 | 19.08 | 19.44 | 19.08 | 19.27 | 212,164 | +0.12(+0.62%) |
Jul 11, 2011 | 19.06 | 19.24 | 19.05 | 19.16 | 109,371 | -0.10(-0.51%) |
Jul 08, 2011 | 19.35 | 19.54 | 19.21 | 19.25 | 189,855 | -0.28(-1.44%) |
Jul 07, 2011 | 19.50 | 19.61 | 19.41 | 19.54 | 98,989 | +0.12(+0.61%) |
Jul 06, 2011 | 19.35 | 19.47 | 19.31 | 19.42 | 98,018 | +0.08(+0.41%) |
Jul 05, 2011 | 19.37 | 19.37 | 19.20 | 19.34 | 111,704 | +0.00(+0.00%) |