Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.92 | 15.19 | 14.72 | 14.73 | 171,793 | -0.46(-3.02%) |
Sep 29, 2011 | 15.13 | 15.33 | 14.84 | 15.19 | 244,329 | +0.42(+2.85%) |
Sep 28, 2011 | 15.43 | 15.47 | 14.75 | 14.77 | 382,669 | -0.71(-4.56%) |
Sep 27, 2011 | 15.30 | 16.18 | 15.27 | 15.47 | 469,496 | +0.32(+2.12%) |
Sep 26, 2011 | 13.84 | 15.18 | 13.84 | 15.15 | 408,911 | +1.40(+10.19%) |
Sep 23, 2011 | 13.15 | 13.83 | 13.15 | 13.75 | 261,580 | +0.53(+4.02%) |
Sep 22, 2011 | 13.41 | 13.54 | 12.91 | 13.22 | 193,827 | -0.55(-3.99%) |
Sep 21, 2011 | 14.56 | 14.70 | 13.75 | 13.77 | 231,761 | -0.81(-5.53%) |
Sep 20, 2011 | 14.31 | 14.80 | 14.28 | 14.57 | 352,190 | +0.32(+2.25%) |
Sep 19, 2011 | 14.31 | 14.32 | 13.92 | 14.25 | 195,204 | -0.33(-2.26%) |
Sep 16, 2011 | 14.52 | 14.62 | 14.22 | 14.58 | 333,669 | +0.05(+0.32%) |
Sep 15, 2011 | 14.26 | 14.67 | 14.07 | 14.54 | 138,462 | +0.39(+2.78%) |
Sep 14, 2011 | 14.14 | 14.28 | 13.79 | 14.14 | 150,265 | +0.06(+0.46%) |
Sep 13, 2011 | 13.48 | 14.11 | 13.42 | 14.08 | 264,243 | +0.64(+4.77%) |
Sep 12, 2011 | 13.29 | 13.55 | 12.94 | 13.44 | 458,263 | -0.10(-0.74%) |
Sep 09, 2011 | 13.75 | 13.84 | 13.33 | 13.54 | 245,754 | -0.35(-2.51%) |
Sep 08, 2011 | 14.30 | 14.38 | 13.82 | 13.89 | 173,779 | -0.47(-3.25%) |
Sep 07, 2011 | 14.07 | 14.41 | 14.06 | 14.35 | 192,783 | +0.47(+3.36%) |
Sep 06, 2011 | 14.00 | 14.07 | 13.72 | 13.89 | 219,789 | -0.49(-3.44%) |
Sep 02, 2011 | 14.52 | 14.61 | 14.35 | 14.38 | 162,852 | -0.38(-2.55%) |
Sep 01, 2011 | 15.48 | 15.70 | 14.71 | 14.76 | 201,879 | -0.78(-5.01%) |
Aug 31, 2011 | 15.12 | 15.74 | 15.12 | 15.53 | 289,417 | +0.54(+3.60%) |
Aug 30, 2011 | 15.13 | 15.23 | 14.95 | 14.99 | 121,015 | -0.30(-1.98%) |
Aug 29, 2011 | 14.98 | 15.36 | 14.98 | 15.30 | 131,491 | +0.52(+3.53%) |
Aug 26, 2011 | 14.30 | 14.83 | 14.11 | 14.77 | 142,049 | +0.32(+2.22%) |
Aug 25, 2011 | 15.10 | 15.10 | 14.39 | 14.45 | 253,722 | -0.57(-3.78%) |
Aug 24, 2011 | 14.44 | 15.05 | 14.36 | 15.02 | 293,471 | +0.56(+3.86%) |
Aug 23, 2011 | 14.52 | 14.68 | 14.24 | 14.46 | 448,913 | -0.04(-0.25%) |
Aug 22, 2011 | 15.22 | 15.29 | 14.48 | 14.50 | 233,697 | -0.32(-2.16%) |
Aug 19, 2011 | 15.11 | 15.52 | 14.78 | 14.82 | 258,810 | -0.55(-3.58%) |
Aug 18, 2011 | 15.59 | 15.71 | 15.18 | 15.37 | 255,617 | -0.70(-4.33%) |
Aug 17, 2011 | 16.36 | 16.60 | 15.93 | 16.07 | 145,525 | -0.21(-1.29%) |
Aug 16, 2011 | 16.36 | 16.45 | 16.07 | 16.28 | 208,126 | -0.32(-1.93%) |
Aug 15, 2011 | 16.11 | 16.62 | 15.96 | 16.60 | 219,106 | +0.68(+4.26%) |
Aug 12, 2011 | 16.23 | 16.27 | 15.78 | 15.92 | 247,998 | +0.00(+0.00%) |
Aug 11, 2011 | 15.09 | 16.20 | 15.09 | 15.92 | 284,388 | +0.94(+6.28%) |
Aug 10, 2011 | 15.11 | 15.82 | 14.90 | 14.98 | 443,905 | -0.37(-2.44%) |
Aug 09, 2011 | 14.15 | 15.38 | 13.97 | 15.35 | 567,383 | +1.30(+9.23%) |
Aug 08, 2011 | 14.15 | 15.56 | 14.04 | 14.05 | 664,088 | -1.44(-9.32%) |
Aug 05, 2011 | 17.24 | 17.55 | 15.29 | 15.50 | 711,426 | -1.39(-8.22%) |
Aug 04, 2011 | 18.16 | 19.01 | 16.81 | 16.89 | 513,925 | -0.97(-5.42%) |
Aug 03, 2011 | 18.18 | 18.31 | 17.69 | 17.86 | 349,025 | -0.32(-1.76%) |
Aug 02, 2011 | 18.85 | 18.91 | 18.17 | 18.18 | 212,860 | -0.64(-3.40%) |
Aug 01, 2011 | 19.33 | 19.42 | 18.53 | 18.82 | 154,152 | -0.25(-1.29%) |
Jul 29, 2011 | 18.91 | 19.33 | 18.80 | 19.06 | 128,750 | -0.11(-0.57%) |
Jul 28, 2011 | 19.33 | 19.40 | 19.11 | 19.17 | 130,912 | -0.22(-1.13%) |
Jul 27, 2011 | 19.53 | 19.65 | 19.37 | 19.39 | 139,097 | -0.19(-0.98%) |
Jul 26, 2011 | 19.87 | 19.93 | 19.48 | 19.58 | 133,898 | -0.31(-1.56%) |
Jul 25, 2011 | 19.57 | 20.01 | 19.51 | 19.89 | 118,582 | +0.13(+0.65%) |
Jul 22, 2011 | 19.77 | 19.80 | 19.73 | 19.77 | 115,339 | -0.26(-1.28%) |
Jul 21, 2011 | 19.97 | 20.10 | 19.82 | 20.02 | 128,692 | +0.08(+0.41%) |
Jul 20, 2011 | 19.82 | 20.01 | 19.79 | 19.94 | 119,331 | +0.14(+0.69%) |
Jul 19, 2011 | 19.71 | 19.80 | 19.49 | 19.80 | 127,421 | +0.27(+1.40%) |
Jul 18, 2011 | 19.95 | 20.02 | 19.46 | 19.53 | 98,816 | -0.49(-2.46%) |
Jul 15, 2011 | 19.48 | 20.09 | 19.48 | 20.02 | 170,023 | +0.63(+3.25%) |
Jul 14, 2011 | 19.85 | 19.85 | 19.38 | 19.39 | 140,238 | -0.46(-2.30%) |
Jul 13, 2011 | 20.19 | 20.19 | 19.43 | 19.85 | 321,409 | -0.30(-1.50%) |
Jul 12, 2011 | 20.10 | 20.45 | 20.10 | 20.15 | 168,384 | -0.06(-0.32%) |
Jul 11, 2011 | 20.63 | 20.70 | 20.10 | 20.21 | 171,096 | -0.71(-3.41%) |
Jul 08, 2011 | 20.67 | 20.94 | 20.57 | 20.93 | 148,779 | +0.26(+1.24%) |
Jul 07, 2011 | 20.73 | 20.79 | 20.47 | 20.67 | 224,434 | +0.15(+0.71%) |
Jul 06, 2011 | 20.39 | 20.64 | 20.12 | 20.52 | 207,298 | +0.10(+0.49%) |
Jul 05, 2011 | 20.75 | 20.75 | 20.31 | 20.42 | 251,069 | -0.26(-1.24%) |