Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.18 | 16.45 | 16.03 | 16.03 | 239,820 | -0.40(-2.43%) |
Sep 29, 2011 | 16.04 | 16.44 | 16.02 | 16.43 | 165,097 | +0.43(+2.69%) |
Sep 28, 2011 | 16.09 | 16.17 | 15.90 | 16.00 | 203,448 | +0.07(+0.44%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.56 | 15.93 | 303,479 | +0.41(+2.64%) |
Sep 26, 2011 | 15.63 | 15.80 | 15.45 | 15.52 | 151,201 | +0.00(+0.00%) |
Sep 23, 2011 | 15.11 | 15.60 | 15.11 | 15.52 | 143,861 | +0.30(+1.97%) |
Sep 22, 2011 | 15.51 | 15.65 | 15.00 | 15.22 | 216,226 | -0.58(-3.67%) |
Sep 21, 2011 | 15.80 | 15.91 | 15.68 | 15.80 | 110,475 | +0.00(+0.00%) |
Sep 20, 2011 | 15.65 | 15.92 | 15.58 | 15.80 | 292,065 | +0.16(+1.02%) |
Sep 19, 2011 | 15.35 | 15.66 | 15.30 | 15.64 | 125,836 | +0.23(+1.49%) |
Sep 16, 2011 | 15.55 | 15.60 | 15.41 | 15.41 | 211,871 | -0.19(-1.22%) |
Sep 15, 2011 | 15.49 | 15.63 | 15.42 | 15.60 | 117,762 | +0.25(+1.63%) |
Sep 14, 2011 | 15.58 | 15.58 | 15.35 | 15.35 | 78,072 | -0.14(-0.90%) |
Sep 13, 2011 | 15.65 | 15.65 | 15.38 | 15.49 | 97,365 | -0.08(-0.51%) |
Sep 12, 2011 | 15.56 | 15.65 | 15.50 | 15.57 | 274,009 | -0.06(-0.38%) |
Sep 09, 2011 | 15.76 | 15.88 | 15.56 | 15.63 | 63,661 | -0.11(-0.70%) |
Sep 08, 2011 | 15.79 | 15.92 | 15.69 | 15.74 | 40,246 | -0.03(-0.19%) |
Sep 07, 2011 | 15.56 | 15.79 | 15.56 | 15.77 | 103,993 | +0.22(+1.41%) |
Sep 06, 2011 | 15.37 | 15.61 | 15.21 | 15.55 | 103,900 | +0.14(+0.91%) |
Sep 02, 2011 | 15.94 | 15.94 | 15.41 | 15.41 | 127,420 | -0.54(-3.39%) |
Sep 01, 2011 | 15.85 | 16.04 | 15.72 | 15.95 | 87,053 | +0.20(+1.27%) |
Aug 31, 2011 | 15.64 | 15.84 | 15.62 | 15.75 | 124,109 | +0.14(+0.90%) |
Aug 30, 2011 | 15.64 | 15.73 | 15.43 | 15.61 | 81,073 | +0.06(+0.39%) |
Aug 29, 2011 | 15.39 | 15.59 | 15.32 | 15.55 | 155,218 | +0.18(+1.17%) |
Aug 26, 2011 | 15.50 | 15.55 | 15.34 | 15.37 | 119,254 | -0.12(-0.77%) |
Aug 25, 2011 | 15.53 | 15.57 | 15.25 | 15.49 | 137,264 | +0.00(+0.00%) |
Aug 24, 2011 | 15.64 | 15.64 | 15.31 | 15.49 | 145,348 | -0.07(-0.45%) |
Aug 23, 2011 | 15.49 | 15.60 | 15.40 | 15.56 | 93,995 | +0.10(+0.65%) |
Aug 22, 2011 | 15.38 | 15.55 | 15.26 | 15.46 | 119,197 | +0.13(+0.85%) |
Aug 19, 2011 | 15.47 | 15.49 | 15.14 | 15.33 | 204,207 | -0.22(-1.41%) |
Aug 18, 2011 | 15.91 | 15.95 | 15.54 | 15.55 | 80,643 | -0.36(-2.26%) |
Aug 17, 2011 | 15.93 | 16.05 | 15.90 | 15.91 | 124,575 | +0.09(+0.57%) |
Aug 16, 2011 | 16.48 | 16.48 | 15.82 | 15.82 | 159,374 | -0.43(-2.65%) |
Aug 15, 2011 | 16.16 | 16.50 | 16.05 | 16.25 | 152,105 | +0.17(+1.06%) |
Aug 12, 2011 | 15.79 | 16.11 | 15.69 | 16.08 | 285,977 | +0.12(+0.75%) |
Aug 11, 2011 | 15.47 | 15.96 | 15.46 | 15.96 | 109,792 | +0.51(+3.30%) |
Aug 10, 2011 | 15.65 | 15.67 | 15.27 | 15.45 | 200,882 | -0.11(-0.71%) |
Aug 09, 2011 | 15.08 | 15.76 | 15.08 | 15.56 | 190,921 | +0.48(+3.18%) |
Aug 08, 2011 | 14.75 | 15.25 | 14.59 | 15.08 | 219,060 | -0.40(-2.58%) |
Aug 05, 2011 | 15.00 | 15.78 | 14.75 | 15.48 | 221,103 | +0.38(+2.52%) |
Aug 04, 2011 | 15.85 | 15.85 | 15.02 | 15.10 | 130,907 | -0.75(-4.73%) |
Aug 03, 2011 | 16.09 | 16.27 | 15.83 | 15.85 | 81,788 | -0.35(-2.16%) |
Aug 02, 2011 | 16.36 | 16.36 | 16.05 | 16.20 | 57,274 | +0.00(+0.00%) |
Jul 29, 2011 | 16.28 | 16.36 | 16.20 | 16.20 | 65,374 | -0.17(-1.04%) |
Jul 28, 2011 | 16.26 | 16.55 | 16.18 | 16.37 | 69,675 | +0.10(+0.61%) |
Jul 27, 2011 | 16.35 | 16.43 | 16.15 | 16.27 | 77,519 | -0.07(-0.43%) |
Jul 26, 2011 | 16.61 | 16.66 | 16.34 | 16.34 | 59,041 | -0.23(-1.39%) |
Jul 25, 2011 | 16.75 | 16.75 | 16.36 | 16.57 | 45,307 | -0.07(-0.42%) |
Jul 22, 2011 | 16.45 | 16.72 | 16.56 | 16.64 | 209,791 | +0.22(+1.34%) |
Jul 21, 2011 | 16.48 | 16.49 | 16.32 | 16.42 | 48,723 | +0.11(+0.67%) |
Jul 20, 2011 | 16.35 | 16.44 | 16.26 | 16.31 | 109,169 | -0.08(-0.49%) |
Jul 19, 2011 | 16.50 | 16.77 | 16.33 | 16.39 | 187,717 | -0.03(-0.18%) |
Jul 18, 2011 | 16.00 | 16.42 | 15.85 | 16.42 | 84,894 | +0.42(+2.63%) |
Jul 15, 2011 | 16.03 | 16.22 | 15.94 | 16.00 | 52,684 | -0.08(-0.50%) |
Jul 14, 2011 | 16.19 | 16.22 | 16.00 | 16.08 | 65,271 | -0.02(-0.12%) |
Jul 13, 2011 | 16.02 | 16.10 | 16.00 | 16.10 | 74,493 | +0.00(+0.00%) |
Jul 12, 2011 | 16.05 | 16.15 | 16.01 | 16.10 | 58,721 | +0.06(+0.37%) |
Jul 11, 2011 | 16.25 | 16.27 | 16.02 | 16.04 | 66,194 | -0.18(-1.11%) |
Jul 08, 2011 | 16.25 | 16.34 | 16.20 | 16.22 | 60,063 | -0.03(-0.18%) |
Jul 07, 2011 | 16.25 | 16.25 | 16.16 | 16.25 | 173,141 | +0.00(+0.00%) |
Jul 06, 2011 | 16.06 | 16.25 | 15.99 | 16.25 | 174,577 | +0.19(+1.18%) |
Jul 05, 2011 | 16.37 | 16.37 | 16.00 | 16.06 | 150,832 | -0.26(-1.59%) |