Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.97 | 15.24 | 14.77 | 14.78 | 171,223 | -0.46(-3.02%) |
Sep 29, 2011 | 15.18 | 15.38 | 14.89 | 15.24 | 243,520 | +0.42(+2.85%) |
Sep 28, 2011 | 15.49 | 15.52 | 14.80 | 14.81 | 381,401 | -0.71(-4.56%) |
Sep 27, 2011 | 15.35 | 16.23 | 15.32 | 15.52 | 467,941 | +0.32(+2.12%) |
Sep 26, 2011 | 13.89 | 15.23 | 13.89 | 15.20 | 407,556 | +1.41(+10.19%) |
Sep 23, 2011 | 13.20 | 13.88 | 13.20 | 13.79 | 260,713 | +0.53(+4.02%) |
Sep 22, 2011 | 13.45 | 13.58 | 12.96 | 13.26 | 193,184 | -0.55(-3.99%) |
Sep 21, 2011 | 14.61 | 14.75 | 13.79 | 13.81 | 230,993 | -0.81(-5.53%) |
Sep 20, 2011 | 14.35 | 14.85 | 14.33 | 14.62 | 351,023 | +0.32(+2.25%) |
Sep 19, 2011 | 14.35 | 14.36 | 13.97 | 14.30 | 194,557 | -0.33(-2.26%) |
Sep 16, 2011 | 14.57 | 14.67 | 14.27 | 14.63 | 332,564 | +0.05(+0.31%) |
Sep 15, 2011 | 14.31 | 14.72 | 14.12 | 14.58 | 138,003 | +0.40(+2.79%) |
Sep 14, 2011 | 14.19 | 14.33 | 13.83 | 14.19 | 149,767 | +0.06(+0.46%) |
Sep 13, 2011 | 13.53 | 14.16 | 13.47 | 14.12 | 263,367 | +0.64(+4.77%) |
Sep 12, 2011 | 13.33 | 13.59 | 12.99 | 13.48 | 456,745 | -0.10(-0.74%) |
Sep 09, 2011 | 13.79 | 13.89 | 13.37 | 13.58 | 244,940 | -0.35(-2.51%) |
Sep 08, 2011 | 14.35 | 14.43 | 13.87 | 13.93 | 173,203 | -0.47(-3.25%) |
Sep 07, 2011 | 14.12 | 14.46 | 14.11 | 14.40 | 192,144 | +0.47(+3.36%) |
Sep 06, 2011 | 14.05 | 14.12 | 13.77 | 13.93 | 219,060 | -0.50(-3.44%) |
Sep 02, 2011 | 14.57 | 14.66 | 14.40 | 14.43 | 162,313 | -0.38(-2.55%) |
Sep 01, 2011 | 15.53 | 15.75 | 14.76 | 14.80 | 201,210 | -0.78(-5.01%) |
Aug 31, 2011 | 15.17 | 15.79 | 15.17 | 15.59 | 288,458 | +0.54(+3.60%) |
Aug 30, 2011 | 15.18 | 15.28 | 15.00 | 15.04 | 120,614 | -0.30(-1.98%) |
Aug 29, 2011 | 15.03 | 15.41 | 15.03 | 15.35 | 131,056 | +0.52(+3.53%) |
Aug 26, 2011 | 14.35 | 14.88 | 14.15 | 14.82 | 141,578 | +0.32(+2.22%) |
Aug 25, 2011 | 15.15 | 15.15 | 14.44 | 14.50 | 252,881 | -0.57(-3.78%) |
Aug 24, 2011 | 14.48 | 15.10 | 14.41 | 15.07 | 292,498 | +0.56(+3.86%) |
Aug 23, 2011 | 14.57 | 14.73 | 14.29 | 14.51 | 447,426 | -0.04(-0.25%) |
Aug 22, 2011 | 15.27 | 15.34 | 14.53 | 14.55 | 232,922 | -0.32(-2.16%) |
Aug 19, 2011 | 15.16 | 15.57 | 14.83 | 14.87 | 257,953 | -0.55(-3.58%) |
Aug 18, 2011 | 15.64 | 15.76 | 15.23 | 15.42 | 254,770 | -0.70(-4.33%) |
Aug 17, 2011 | 16.41 | 16.65 | 15.98 | 16.12 | 145,043 | -0.21(-1.29%) |
Aug 16, 2011 | 16.41 | 16.51 | 16.13 | 16.33 | 207,437 | -0.32(-1.93%) |
Aug 15, 2011 | 16.17 | 16.67 | 16.01 | 16.65 | 218,380 | +0.68(+4.26%) |
Aug 12, 2011 | 16.28 | 16.32 | 15.83 | 15.97 | 247,176 | +0.00(+0.00%) |
Aug 11, 2011 | 15.14 | 16.26 | 15.14 | 15.97 | 283,446 | +0.94(+6.28%) |
Aug 10, 2011 | 15.16 | 15.87 | 14.95 | 15.03 | 442,434 | -0.38(-2.44%) |
Aug 09, 2011 | 14.19 | 15.43 | 14.02 | 15.40 | 565,503 | +1.30(+9.23%) |
Aug 08, 2011 | 14.19 | 15.61 | 14.08 | 14.10 | 661,888 | -1.45(-9.32%) |
Aug 05, 2011 | 17.30 | 17.60 | 15.34 | 15.55 | 709,068 | -1.39(-8.22%) |
Aug 04, 2011 | 18.22 | 19.07 | 16.87 | 16.94 | 512,223 | -0.97(-5.42%) |
Aug 03, 2011 | 18.24 | 18.37 | 17.75 | 17.92 | 347,868 | -0.32(-1.76%) |
Aug 02, 2011 | 18.92 | 18.97 | 18.23 | 18.24 | 212,155 | -0.64(-3.40%) |
Aug 01, 2011 | 19.39 | 19.48 | 18.59 | 18.88 | 153,641 | -0.25(-1.29%) |
Jul 29, 2011 | 18.97 | 19.39 | 18.86 | 19.13 | 128,323 | -0.11(-0.57%) |
Jul 28, 2011 | 19.39 | 19.47 | 19.17 | 19.24 | 130,478 | -0.22(-1.13%) |
Jul 27, 2011 | 19.59 | 19.71 | 19.44 | 19.46 | 138,636 | -0.19(-0.98%) |
Jul 26, 2011 | 19.93 | 20.00 | 19.55 | 19.65 | 133,455 | -0.31(-1.56%) |
Jul 25, 2011 | 19.64 | 20.08 | 19.58 | 19.96 | 118,189 | +0.13(+0.65%) |
Jul 22, 2011 | 19.83 | 19.87 | 19.80 | 19.83 | 114,957 | -0.26(-1.28%) |
Jul 21, 2011 | 20.03 | 20.17 | 19.89 | 20.09 | 128,265 | +0.08(+0.41%) |
Jul 20, 2011 | 19.89 | 20.08 | 19.86 | 20.01 | 118,936 | +0.14(+0.69%) |
Jul 19, 2011 | 19.78 | 19.87 | 19.56 | 19.87 | 126,999 | +0.28(+1.40%) |
Jul 18, 2011 | 20.02 | 20.09 | 19.52 | 19.59 | 98,488 | -0.50(-2.47%) |
Jul 15, 2011 | 19.55 | 20.15 | 19.55 | 20.09 | 169,460 | +0.63(+3.25%) |
Jul 14, 2011 | 19.91 | 19.91 | 19.45 | 19.46 | 139,774 | -0.46(-2.30%) |
Jul 13, 2011 | 20.25 | 20.25 | 19.49 | 19.91 | 320,344 | -0.30(-1.50%) |
Jul 12, 2011 | 20.16 | 20.52 | 20.16 | 20.22 | 167,826 | -0.06(-0.32%) |
Jul 11, 2011 | 20.70 | 20.77 | 20.17 | 20.28 | 170,529 | -0.72(-3.41%) |
Jul 08, 2011 | 20.74 | 21.01 | 20.64 | 21.00 | 148,286 | +0.26(+1.24%) |
Jul 07, 2011 | 20.80 | 20.86 | 20.54 | 20.74 | 223,690 | +0.15(+0.71%) |
Jul 06, 2011 | 20.46 | 20.71 | 20.19 | 20.59 | 206,611 | +0.10(+0.49%) |
Jul 05, 2011 | 20.82 | 20.82 | 20.37 | 20.49 | 250,237 | -0.26(-1.24%) |