Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.03(-0.17%) |
Sep 28, 2011 | 15.38 | 15.38 | 15.38 | 15.38 | 117 | +0.16(+1.06%) |
Sep 27, 2011 | 15.40 | 15.40 | 15.22 | 15.22 | 704 | +0.45(+3.06%) |
Sep 26, 2011 | 14.65 | 14.77 | 14.61 | 14.77 | 2,931 | +0.36(+2.48%) |
Sep 23, 2011 | 14.66 | 14.66 | 14.41 | 14.41 | 1,374 | -0.10(-0.70%) |
Sep 22, 2011 | 14.51 | 14.56 | 14.29 | 14.51 | 3,992 | -0.39(-2.63%) |
Sep 21, 2011 | 15.11 | 15.11 | 14.90 | 14.90 | 1,996 | -0.43(-2.78%) |
Sep 20, 2011 | 15.33 | 15.33 | 15.33 | 15.33 | 1,761 | +0.17(+1.12%) |
Sep 19, 2011 | 14.95 | 15.16 | 14.94 | 15.16 | 2,113 | -0.49(-3.10%) |
Sep 16, 2011 | 15.59 | 15.64 | 15.50 | 15.64 | 1,366 | +0.10(+0.66%) |
Sep 15, 2011 | 15.69 | 15.69 | 15.53 | 15.54 | 822 | +0.16(+1.05%) |
Sep 14, 2011 | 15.15 | 15.45 | 15.11 | 15.38 | 3,302 | +0.48(+3.20%) |
Sep 13, 2011 | 14.66 | 14.90 | 14.66 | 14.90 | 645 | +0.26(+1.74%) |
Sep 12, 2011 | 14.77 | 14.77 | 14.65 | 14.65 | 2,172 | -0.42(-2.79%) |
Sep 09, 2011 | 15.22 | 15.22 | 14.95 | 15.07 | 704 | -0.89(-5.58%) |
Sep 08, 2011 | 15.89 | 15.96 | 15.89 | 15.96 | 2,264 | -0.31(-1.88%) |
Sep 07, 2011 | 15.83 | 16.27 | 15.83 | 16.26 | 880 | +0.56(+3.58%) |
Sep 06, 2011 | 15.40 | 15.70 | 15.35 | 15.70 | 8,169 | -0.40(-2.49%) |
Sep 02, 2011 | 16.05 | 16.10 | 16.05 | 16.10 | 822 | -0.57(-3.42%) |
Sep 01, 2011 | 16.58 | 16.76 | 16.58 | 16.67 | 11,432 | +0.07(+0.41%) |
Aug 31, 2011 | 16.58 | 16.61 | 16.57 | 16.60 | 15,854 | +0.34(+2.09%) |
Aug 30, 2011 | 16.01 | 16.26 | 15.99 | 16.26 | 4,189 | +0.27(+1.70%) |
Aug 29, 2011 | 16.07 | 16.07 | 15.99 | 15.99 | 3,756 | +0.34(+2.18%) |
Aug 26, 2011 | 15.39 | 15.65 | 15.39 | 15.65 | 22,140 | +0.15(+0.99%) |
Aug 25, 2011 | 15.88 | 15.88 | 15.50 | 15.50 | 11,755 | -0.19(-1.19%) |
Aug 24, 2011 | 15.81 | 15.81 | 15.68 | 15.68 | 939 | +0.17(+1.10%) |
Aug 23, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 2,113 | -0.19(-1.19%) |
Aug 22, 2011 | 15.92 | 15.92 | 15.40 | 15.70 | 4,662 | +0.21(+1.37%) |
Aug 19, 2011 | 15.45 | 15.49 | 15.33 | 15.49 | 5,051 | -0.40(-2.52%) |
Aug 18, 2011 | 15.74 | 15.96 | 15.60 | 15.89 | 2,482 | -0.52(-3.17%) |
Aug 17, 2011 | 16.45 | 16.46 | 16.41 | 16.41 | 2,328 | +0.16(+1.00%) |
Aug 16, 2011 | 16.26 | 16.37 | 16.03 | 16.25 | 11,638 | -0.12(-0.73%) |
Aug 15, 2011 | 16.41 | 16.49 | 16.26 | 16.37 | 10,750 | +0.60(+3.84%) |
Aug 12, 2011 | 15.92 | 16.00 | 15.76 | 15.76 | 5,472 | +0.24(+1.54%) |
Aug 11, 2011 | 15.07 | 15.75 | 15.07 | 15.52 | 11,341 | +0.14(+0.94%) |
Aug 10, 2011 | 15.63 | 15.64 | 15.16 | 15.38 | 10,358 | -0.07(-0.44%) |
Aug 09, 2011 | 15.25 | 15.60 | 15.25 | 15.45 | 19,776 | +0.81(+5.53%) |
Aug 08, 2011 | 15.37 | 15.37 | 14.64 | 14.64 | 20,571 | -1.29(-8.07%) |
Aug 05, 2011 | 16.04 | 16.14 | 15.75 | 15.92 | 8,725 | -0.01(-0.05%) |
Aug 04, 2011 | 16.40 | 16.40 | 15.91 | 15.93 | 15,755 | -0.97(-5.74%) |
Aug 03, 2011 | 17.12 | 17.12 | 16.54 | 16.90 | 16,327 | -0.26(-1.54%) |
Aug 02, 2011 | 17.23 | 17.23 | 17.00 | 17.17 | 1,007 | -0.23(-1.33%) |
Aug 01, 2011 | 18.02 | 18.02 | 16.97 | 17.40 | 100,896 | -0.67(-3.70%) |
Jul 29, 2011 | 18.07 | 18.07 | 18.07 | 18.07 | 587 | +0.19(+1.04%) |
Jul 28, 2011 | 17.92 | 18.02 | 17.88 | 17.88 | 4,300 | -0.33(-1.82%) |
Jul 27, 2011 | 18.24 | 18.26 | 18.17 | 18.21 | 3,088 | -0.42(-2.24%) |
Jul 26, 2011 | 18.71 | 18.71 | 18.59 | 18.63 | 5,864 | +0.11(+0.60%) |
Jul 25, 2011 | 18.65 | 18.68 | 18.52 | 18.52 | 4,426 | -0.20(-1.05%) |
Jul 22, 2011 | 18.72 | 18.72 | 18.71 | 18.72 | 6,556 | +0.11(+0.59%) |
Jul 21, 2011 | 18.36 | 18.61 | 18.24 | 18.61 | 5,578 | +0.61(+3.41%) |
Jul 19, 2011 | 18.00 | 17.99 | 17.99 | 17.99 | 4,227 | +0.09(+0.52%) |
Jul 18, 2011 | 17.89 | 17.90 | 17.62 | 17.90 | 21,309 | -0.08(-0.43%) |
Jul 15, 2011 | 17.93 | 18.02 | 17.89 | 17.98 | 8,540 | -0.20(-1.08%) |
Jul 14, 2011 | 18.22 | 18.22 | 18.17 | 18.17 | 2,231 | +0.02(+0.13%) |
Jul 13, 2011 | 18.24 | 18.41 | 18.12 | 18.15 | 6,180 | +0.21(+1.20%) |
Jul 12, 2011 | 17.98 | 18.10 | 17.80 | 17.93 | 11,449 | -0.19(-1.03%) |
Jul 11, 2011 | 18.01 | 18.12 | 18.01 | 18.12 | 1,291 | -0.60(-3.19%) |
Jul 08, 2011 | 18.55 | 18.72 | 18.55 | 18.72 | 1,188 | -0.46(-2.40%) |
Jul 07, 2011 | 19.18 | 19.18 | 19.18 | 19.18 | 117 | +0.02(+0.09%) |
Jul 06, 2011 | 19.08 | 19.16 | 19.08 | 19.16 | 635 | -0.38(-1.96%) |
Jul 05, 2011 | 19.51 | 19.56 | 19.47 | 19.54 | 22,268 | +0.00(+0.00%) |