Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.85 | 14.94 | 14.61 | 14.61 | 1,560 | -0.34(-2.27%) |
Sep 29, 2011 | 14.71 | 15.65 | 14.71 | 14.95 | 4,981 | +0.08(+0.54%) |
Sep 28, 2011 | 14.85 | 14.88 | 14.79 | 14.87 | 501 | -0.16(-1.06%) |
Sep 27, 2011 | 14.73 | 15.06 | 14.73 | 15.03 | 5,593 | +0.42(+2.87%) |
Sep 26, 2011 | 14.30 | 14.92 | 14.26 | 14.61 | 7,991 | -0.02(-0.14%) |
Sep 23, 2011 | 15.38 | 15.68 | 14.46 | 14.63 | 26,947 | -0.94(-6.02%) |
Sep 22, 2011 | 15.64 | 16.43 | 15.41 | 15.57 | 4,719 | -0.19(-1.20%) |
Sep 21, 2011 | 15.42 | 16.23 | 15.42 | 15.76 | 1,930 | +0.10(+0.64%) |
Sep 20, 2011 | 16.25 | 16.55 | 15.45 | 15.66 | 8,432 | -0.31(-1.94%) |
Sep 19, 2011 | 16.14 | 16.54 | 15.97 | 15.97 | 2,181 | -0.35(-2.13%) |
Sep 16, 2011 | 16.55 | 16.55 | 15.95 | 16.31 | 3,415 | -0.05(-0.30%) |
Sep 15, 2011 | 16.46 | 16.55 | 16.36 | 16.36 | 5,254 | -0.16(-0.97%) |
Sep 14, 2011 | 16.16 | 16.89 | 15.96 | 16.52 | 9,112 | +0.38(+2.35%) |
Sep 13, 2011 | 16.07 | 16.93 | 15.68 | 16.14 | 3,124 | +1.17(+7.79%) |
Sep 12, 2011 | 14.96 | 15.01 | 14.96 | 14.98 | 661 | -0.08(-0.53%) |
Sep 09, 2011 | 15.69 | 15.69 | 15.06 | 15.06 | 2,215 | -0.75(-4.73%) |
Sep 08, 2011 | 15.85 | 16.18 | 15.81 | 15.81 | 4,198 | -0.21(-1.31%) |
Sep 07, 2011 | 16.03 | 16.18 | 15.80 | 16.02 | 3,443 | +0.30(+1.90%) |
Sep 06, 2011 | 15.06 | 15.99 | 15.06 | 15.72 | 9,335 | +0.11(+0.70%) |
Sep 02, 2011 | 15.61 | 15.61 | 15.61 | 15.61 | 101 | -0.10(-0.63%) |
Sep 01, 2011 | 15.51 | 15.71 | 15.51 | 15.71 | 1,826 | +0.24(+1.58%) |
Aug 31, 2011 | 15.56 | 15.95 | 15.06 | 15.46 | 18,718 | -0.35(-2.24%) |
Aug 30, 2011 | 15.53 | 15.96 | 15.46 | 15.82 | 3,100 | -0.16(-1.00%) |
Aug 29, 2011 | 16.11 | 16.11 | 15.98 | 15.98 | 932 | -0.18(-1.11%) |
Aug 26, 2011 | 16.15 | 16.28 | 16.15 | 16.15 | 2,373 | -0.25(-1.52%) |
Aug 25, 2011 | 16.16 | 16.67 | 16.15 | 16.40 | 3,792 | +0.15(+0.92%) |
Aug 24, 2011 | 16.25 | 16.40 | 16.20 | 16.25 | 2,846 | -0.25(-1.51%) |
Aug 23, 2011 | 16.15 | 16.50 | 16.15 | 16.50 | 774 | +0.34(+2.10%) |
Aug 22, 2011 | 16.15 | 17.20 | 16.15 | 16.16 | 1,588 | -0.39(-2.35%) |
Aug 19, 2011 | 16.15 | 16.58 | 16.15 | 16.55 | 2,107 | -0.15(-0.90%) |
Aug 18, 2011 | 16.27 | 16.70 | 16.26 | 16.70 | 1,499 | +0.13(+0.78%) |
Aug 17, 2011 | 16.30 | 17.19 | 16.27 | 16.57 | 1,981 | -0.08(-0.48%) |
Aug 16, 2011 | 15.97 | 16.81 | 15.97 | 16.65 | 1,128 | -0.96(-5.44%) |
Aug 15, 2011 | 17.90 | 17.90 | 16.92 | 17.61 | 6,573 | -0.41(-2.27%) |
Aug 12, 2011 | 18.35 | 18.35 | 18.01 | 18.02 | 1,723 | -0.19(-1.04%) |
Aug 11, 2011 | 17.88 | 18.95 | 16.55 | 18.21 | 32,995 | +1.76(+10.67%) |
Aug 10, 2011 | 14.47 | 16.45 | 14.47 | 16.45 | 7,780 | +1.98(+13.71%) |
Aug 09, 2011 | 14.65 | 14.71 | 14.47 | 14.47 | 2,186 | -0.02(-0.14%) |
Aug 08, 2011 | 15.27 | 15.71 | 14.49 | 14.49 | 10,072 | -1.22(-7.75%) |
Aug 05, 2011 | 15.26 | 15.71 | 15.26 | 15.71 | 2,242 | +0.02(+0.13%) |
Aug 04, 2011 | 16.47 | 16.47 | 15.29 | 15.69 | 6,831 | +0.13(+0.83%) |
Aug 03, 2011 | 15.31 | 15.86 | 15.31 | 15.56 | 3,434 | +0.08(+0.52%) |
Aug 02, 2011 | 15.60 | 16.19 | 15.26 | 15.48 | 14,143 | -0.19(-1.21%) |
Aug 01, 2011 | 15.75 | 16.15 | 15.26 | 15.67 | 3,917 | +0.08(+0.51%) |
Jul 29, 2011 | 15.46 | 16.09 | 15.36 | 15.59 | 5,734 | -0.29(-1.82%) |
Jul 28, 2011 | 15.81 | 16.48 | 15.76 | 15.88 | 6,474 | -0.10(-0.62%) |
Jul 27, 2011 | 15.99 | 16.15 | 15.71 | 15.98 | 7,700 | -0.25(-1.54%) |
Jul 26, 2011 | 15.72 | 16.50 | 15.72 | 16.22 | 1,988 | +0.01(+0.06%) |
Jul 25, 2011 | 15.27 | 16.55 | 15.27 | 16.21 | 5,305 | +0.66(+4.23%) |
Jul 22, 2011 | 15.57 | 15.64 | 15.34 | 15.56 | 1,539 | -0.42(-2.63%) |
Jul 21, 2011 | 15.27 | 16.44 | 15.27 | 15.98 | 1,732 | -0.07(-0.43%) |
Jul 20, 2011 | 16.54 | 16.54 | 15.27 | 16.05 | 9,341 | -0.53(-3.19%) |
Jul 19, 2011 | 15.97 | 16.95 | 15.97 | 16.57 | 8,140 | +0.07(+0.42%) |
Jul 18, 2011 | 16.20 | 16.90 | 15.51 | 16.50 | 8,087 | +0.55(+3.44%) |
Jul 15, 2011 | 15.76 | 15.96 | 15.76 | 15.96 | 424 | -0.06(-0.37%) |
Jul 14, 2011 | 15.14 | 16.40 | 15.14 | 16.02 | 3,845 | +0.31(+1.97%) |
Jul 13, 2011 | 15.47 | 15.71 | 15.14 | 15.71 | 3,488 | +0.20(+1.29%) |
Jul 12, 2011 | 15.02 | 15.76 | 15.02 | 15.51 | 2,085 | +0.31(+2.03%) |
Jul 11, 2011 | 14.72 | 15.22 | 14.72 | 15.20 | 3,791 | +0.07(+0.46%) |
Jul 08, 2011 | 15.01 | 16.04 | 14.97 | 15.13 | 1,852 | +0.01(+0.07%) |
Jul 07, 2011 | 14.52 | 15.82 | 14.52 | 15.12 | 8,401 | -0.40(-2.57%) |
Jul 06, 2011 | 14.51 | 15.71 | 14.51 | 15.52 | 2,565 | +0.70(+4.71%) |
Jul 05, 2011 | 14.47 | 15.48 | 14.47 | 14.82 | 2,082 | -0.38(-2.49%) |
Jul 01, 2011 | 14.54 | 15.96 | 14.54 | 15.20 | 3,345 | +0.04(+0.26%) |
Jun 30, 2011 | 15.36 | 16.14 | 14.97 | 15.16 | 7,921 | +0.66(+4.54%) |
Jun 29, 2011 | 14.36 | 14.50 | 14.34 | 14.50 | 1,080 | +0.08(+0.55%) |
Jun 28, 2011 | 14.38 | 15.44 | 14.38 | 14.42 | 1,282 | -0.04(-0.28%) |
Jun 27, 2011 | 14.40 | 14.46 | 14.37 | 14.46 | 1,466 | +0.14(+0.97%) |
Jun 24, 2011 | 15.35 | 15.36 | 14.32 | 14.32 | 438 | -0.02(-0.14%) |
Jun 23, 2011 | 14.56 | 14.56 | 14.21 | 14.34 | 3,990 | -0.29(-1.98%) |
Jun 22, 2011 | 14.96 | 14.96 | 14.63 | 14.63 | 982 | -0.33(-2.20%) |
Jun 21, 2011 | 14.56 | 14.96 | 14.56 | 14.96 | 622 | +0.35(+2.39%) |
Jun 20, 2011 | 14.57 | 14.65 | 14.56 | 14.61 | 1,749 | -0.34(-2.27%) |
Jun 17, 2011 | 14.68 | 16.54 | 14.58 | 14.95 | 1,143 | +0.24(+1.62%) |
Jun 16, 2011 | 14.64 | 15.03 | 14.63 | 14.71 | 3,198 | -0.26(-1.73%) |
Jun 15, 2011 | 15.09 | 15.09 | 14.59 | 14.97 | 458 | -0.42(-2.72%) |
Jun 14, 2011 | 14.08 | 16.07 | 14.08 | 15.39 | 8,816 | +0.34(+2.27%) |
Jun 13, 2011 | 15.74 | 15.74 | 14.61 | 15.04 | 10,972 | -1.00(-6.23%) |
Jun 10, 2011 | 16.02 | 16.22 | 15.74 | 16.05 | 1,029 | +0.06(+0.37%) |
Jun 09, 2011 | 16.02 | 16.04 | 15.99 | 15.99 | 1,958 | -0.27(-1.66%) |
Jun 08, 2011 | 16.02 | 16.25 | 16.02 | 16.25 | 1,892 | +0.20(+1.24%) |
Jun 07, 2011 | 16.06 | 16.23 | 16.02 | 16.06 | 1,248 | -0.00(-0.00%) |
Jun 06, 2011 | 16.14 | 16.14 | 16.06 | 16.06 | 1,310 | -0.17(-1.04%) |
Jun 03, 2011 | 16.25 | 16.25 | 16.07 | 16.22 | 881 | -0.47(-2.81%) |
May 24, 2011 | 16.56 | 16.69 | 16.55 | 16.69 | 939 | -0.01(-0.06%) |
May 23, 2011 | 16.25 | 16.85 | 16.25 | 16.70 | 2,569 | +0.11(+0.66%) |
May 20, 2011 | 16.55 | 17.09 | 16.55 | 16.59 | 7,254 | +0.02(+0.12%) |
May 19, 2011 | 16.35 | 17.68 | 16.35 | 16.57 | 7,414 | -0.38(-2.24%) |
May 18, 2011 | 16.45 | 16.95 | 16.45 | 16.95 | 2,630 | +0.43(+2.58%) |
May 17, 2011 | 15.96 | 16.55 | 15.94 | 16.53 | 3,874 | +0.57(+3.58%) |
May 16, 2011 | 16.21 | 17.05 | 15.96 | 15.96 | 19,439 | -0.68(-4.08%) |
May 13, 2011 | 16.89 | 17.16 | 16.55 | 16.63 | 6,485 | -0.56(-3.24%) |
May 12, 2011 | 17.01 | 17.40 | 16.55 | 17.19 | 5,856 | +0.21(+1.25%) |
May 11, 2011 | 17.11 | 18.46 | 16.96 | 16.98 | 14,198 | -0.14(-0.85%) |
May 10, 2011 | 18.00 | 18.07 | 17.11 | 17.12 | 4,744 | -0.83(-4.61%) |
May 09, 2011 | 18.45 | 19.54 | 17.95 | 17.95 | 7,828 | -0.00(-0.01%) |
May 06, 2011 | 18.69 | 19.70 | 17.95 | 17.95 | 7,026 | -0.75(-3.99%) |
May 05, 2011 | 17.83 | 19.94 | 16.95 | 18.70 | 3,393 | -0.23(-1.21%) |
May 04, 2011 | 16.95 | 19.94 | 16.75 | 18.93 | 14,724 | +1.98(+11.71%) |
May 03, 2011 | 15.49 | 18.02 | 15.29 | 16.94 | 29,261 | -1.08(-5.98%) |
May 02, 2011 | 18.16 | 19.22 | 17.66 | 18.02 | 10,739 | -1.81(-9.15%) |
Apr 29, 2011 | 19.84 | 20.13 | 19.06 | 19.83 | 14,550 | -0.11(-0.55%) |
Apr 28, 2011 | 19.47 | 20.18 | 19.47 | 19.94 | 8,984 | +0.00(+0.00%) |
Apr 27, 2011 | 21.01 | 22.93 | 19.94 | 19.94 | 17,433 | -1.15(-5.44%) |
Apr 26, 2011 | 21.98 | 22.56 | 19.95 | 21.09 | 7,192 | -0.85(-3.86%) |
Apr 25, 2011 | 23.43 | 26.17 | 21.94 | 21.94 | 5,651 | -4.29(-16.35%) |
Apr 21, 2011 | 19.94 | 27.91 | 19.94 | 26.23 | 6,368 | +7.78(+42.16%) |