Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.43 | 15.03 | 14.31 | 14.80 | 864,608 | +0.12(+0.80%) |
Sep 29, 2011 | 15.25 | 15.41 | 14.25 | 14.68 | 590,684 | -0.15(-1.03%) |
Sep 28, 2011 | 15.16 | 15.40 | 14.83 | 14.83 | 893,870 | -0.35(-2.28%) |
Sep 27, 2011 | 14.69 | 15.35 | 14.55 | 15.18 | 1,077,612 | +0.76(+5.29%) |
Sep 26, 2011 | 14.29 | 14.43 | 13.86 | 14.42 | 659,193 | +0.24(+1.70%) |
Sep 23, 2011 | 13.60 | 14.19 | 13.60 | 14.18 | 560,933 | +0.55(+4.04%) |
Sep 22, 2011 | 13.79 | 14.31 | 13.44 | 13.63 | 1,067,224 | -0.65(-4.55%) |
Sep 21, 2011 | 14.19 | 14.80 | 14.17 | 14.28 | 1,003,416 | +0.25(+1.80%) |
Sep 20, 2011 | 14.76 | 14.85 | 13.94 | 14.02 | 879,921 | -0.65(-4.44%) |
Sep 19, 2011 | 14.78 | 14.83 | 14.47 | 14.67 | 661,303 | -0.24(-1.59%) |
Sep 16, 2011 | 15.20 | 15.44 | 14.89 | 14.91 | 1,001,809 | -0.17(-1.12%) |
Sep 15, 2011 | 15.05 | 15.18 | 14.86 | 15.08 | 344,232 | +0.18(+1.19%) |
Sep 14, 2011 | 14.76 | 15.17 | 14.32 | 14.90 | 535,235 | +0.23(+1.60%) |
Sep 13, 2011 | 14.65 | 14.91 | 14.46 | 14.67 | 449,433 | +0.08(+0.54%) |
Sep 12, 2011 | 14.31 | 14.73 | 14.24 | 14.59 | 359,406 | -0.02(-0.16%) |
Sep 09, 2011 | 15.10 | 15.19 | 14.44 | 14.61 | 936,138 | -0.60(-3.97%) |
Sep 08, 2011 | 15.59 | 15.91 | 15.14 | 15.22 | 827,743 | -0.51(-3.27%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.64 | 15.73 | 600,317 | +0.15(+0.98%) |
Sep 06, 2011 | 14.79 | 15.61 | 14.79 | 15.58 | 653,753 | +0.25(+1.61%) |
Sep 02, 2011 | 15.93 | 15.96 | 15.29 | 15.33 | 722,122 | -0.75(-4.64%) |
Sep 01, 2011 | 16.38 | 16.82 | 15.91 | 16.08 | 776,154 | -0.31(-1.87%) |
Aug 31, 2011 | 16.65 | 16.72 | 16.11 | 16.38 | 751,760 | -0.12(-0.75%) |
Aug 30, 2011 | 16.46 | 16.70 | 16.33 | 16.51 | 841,379 | -0.04(-0.24%) |
Aug 29, 2011 | 16.53 | 16.59 | 16.14 | 16.55 | 978,544 | +0.12(+0.75%) |
Aug 26, 2011 | 16.00 | 16.54 | 15.68 | 16.42 | 751,291 | +0.28(+1.73%) |
Aug 25, 2011 | 15.91 | 16.47 | 15.66 | 16.14 | 2,107,489 | +0.82(+5.37%) |
Aug 24, 2011 | 15.20 | 15.53 | 14.42 | 15.32 | 1,161,830 | +0.35(+2.31%) |
Aug 23, 2011 | 13.46 | 15.07 | 13.46 | 14.98 | 990,123 | +1.65(+12.38%) |
Aug 22, 2011 | 13.70 | 13.76 | 13.13 | 13.33 | 363,555 | +0.05(+0.38%) |
Aug 19, 2011 | 13.23 | 13.75 | 13.23 | 13.27 | 613,727 | -0.29(-2.17%) |
Aug 18, 2011 | 13.91 | 14.09 | 13.38 | 13.57 | 762,994 | -0.90(-6.23%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.28 | 14.47 | 237,996 | +0.05(+0.38%) |
Aug 16, 2011 | 14.58 | 14.70 | 14.24 | 14.42 | 484,718 | -0.30(-2.04%) |
Aug 15, 2011 | 14.55 | 14.80 | 14.53 | 14.72 | 585,866 | +0.33(+2.30%) |
Aug 12, 2011 | 14.07 | 14.41 | 13.79 | 14.39 | 453,080 | +0.52(+3.73%) |
Aug 11, 2011 | 13.54 | 14.27 | 13.32 | 13.87 | 656,315 | +0.43(+3.22%) |
Aug 10, 2011 | 13.75 | 14.23 | 13.40 | 13.44 | 1,191,312 | -0.87(-6.05%) |
Aug 09, 2011 | 13.37 | 14.48 | 12.04 | 14.30 | 1,159,511 | +1.87(+15.06%) |
Aug 08, 2011 | 13.37 | 14.25 | 12.34 | 12.43 | 1,133,034 | -1.45(-10.42%) |
Aug 05, 2011 | 14.63 | 14.63 | 13.65 | 13.88 | 855,194 | -0.56(-3.89%) |
Aug 04, 2011 | 15.12 | 15.28 | 14.42 | 14.44 | 574,356 | -0.95(-6.15%) |
Aug 03, 2011 | 15.34 | 15.54 | 14.88 | 15.38 | 433,618 | +0.03(+0.20%) |
Aug 02, 2011 | 15.59 | 15.87 | 15.34 | 15.35 | 606,057 | -0.36(-2.30%) |
Aug 01, 2011 | 15.80 | 15.93 | 15.47 | 15.71 | 399,984 | +0.01(+0.06%) |
Jul 29, 2011 | 15.63 | 15.85 | 15.25 | 15.71 | 364,467 | -0.07(-0.42%) |
Jul 28, 2011 | 15.72 | 16.03 | 15.68 | 15.77 | 336,150 | +0.09(+0.59%) |
Jul 27, 2011 | 16.53 | 16.53 | 15.58 | 15.68 | 638,550 | -0.98(-5.86%) |
Jul 26, 2011 | 16.88 | 16.88 | 16.65 | 16.66 | 282,871 | -0.23(-1.34%) |
Jul 25, 2011 | 16.83 | 17.06 | 16.78 | 16.88 | 310,961 | -0.22(-1.27%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.08 | 17.10 | 245,330 | -0.01(-0.04%) |
Jul 21, 2011 | 17.17 | 17.36 | 17.03 | 17.10 | 498,244 | +0.04(+0.21%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.91 | 17.07 | 420,614 | +0.12(+0.69%) |
Jul 19, 2011 | 16.41 | 16.96 | 16.41 | 16.95 | 406,699 | +0.63(+3.85%) |
Jul 18, 2011 | 16.53 | 16.55 | 16.21 | 16.32 | 298,583 | -0.28(-1.67%) |
Jul 15, 2011 | 16.60 | 16.70 | 16.48 | 16.60 | 464,470 | -0.01(-0.04%) |
Jul 14, 2011 | 16.93 | 16.99 | 16.58 | 16.60 | 347,510 | -0.32(-1.88%) |
Jul 13, 2011 | 16.99 | 17.12 | 16.81 | 16.92 | 319,765 | +0.05(+0.29%) |
Jul 12, 2011 | 16.98 | 17.14 | 16.84 | 16.87 | 418,967 | -0.15(-0.87%) |
Jul 11, 2011 | 17.21 | 17.31 | 16.91 | 17.02 | 412,093 | -0.33(-1.91%) |
Jul 08, 2011 | 17.15 | 17.42 | 16.95 | 17.35 | 352,897 | +0.06(+0.35%) |
Jul 07, 2011 | 17.21 | 17.42 | 17.12 | 17.29 | 328,034 | +0.11(+0.66%) |
Jul 06, 2011 | 16.87 | 17.22 | 16.69 | 17.18 | 322,967 | +0.27(+1.62%) |
Jul 05, 2011 | 16.81 | 16.99 | 16.74 | 16.90 | 287,589 | +0.10(+0.57%) |