Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.95 | 15.21 | 14.74 | 14.75 | 171,512 | -0.46(-3.02%) |
Sep 29, 2011 | 15.16 | 15.36 | 14.86 | 15.21 | 243,930 | +0.42(+2.85%) |
Sep 28, 2011 | 15.46 | 15.50 | 14.77 | 14.79 | 382,043 | -0.71(-4.56%) |
Sep 27, 2011 | 15.32 | 16.20 | 15.29 | 15.50 | 468,729 | +0.32(+2.12%) |
Sep 26, 2011 | 13.86 | 15.20 | 13.86 | 15.17 | 408,243 | +1.40(+10.19%) |
Sep 23, 2011 | 13.17 | 13.85 | 13.17 | 13.77 | 261,153 | +0.53(+4.02%) |
Sep 22, 2011 | 13.43 | 13.56 | 12.94 | 13.24 | 193,510 | -0.55(-3.99%) |
Sep 21, 2011 | 14.59 | 14.73 | 13.77 | 13.79 | 231,382 | -0.81(-5.53%) |
Sep 20, 2011 | 14.33 | 14.83 | 14.30 | 14.60 | 351,614 | +0.32(+2.25%) |
Sep 19, 2011 | 14.33 | 14.34 | 13.95 | 14.28 | 194,885 | -0.33(-2.26%) |
Sep 16, 2011 | 14.54 | 14.64 | 14.25 | 14.61 | 333,124 | +0.05(+0.32%) |
Sep 15, 2011 | 14.28 | 14.70 | 14.09 | 14.56 | 138,236 | +0.39(+2.78%) |
Sep 14, 2011 | 14.17 | 14.30 | 13.81 | 14.17 | 150,020 | +0.06(+0.46%) |
Sep 13, 2011 | 13.50 | 14.14 | 13.45 | 14.10 | 263,811 | +0.64(+4.77%) |
Sep 12, 2011 | 13.31 | 13.57 | 12.96 | 13.46 | 457,514 | -0.10(-0.74%) |
Sep 09, 2011 | 13.77 | 13.86 | 13.35 | 13.56 | 245,352 | -0.35(-2.51%) |
Sep 08, 2011 | 14.32 | 14.40 | 13.84 | 13.91 | 173,494 | -0.47(-3.25%) |
Sep 07, 2011 | 14.09 | 14.43 | 14.08 | 14.38 | 192,468 | +0.47(+3.36%) |
Sep 06, 2011 | 14.03 | 14.09 | 13.74 | 13.91 | 219,429 | -0.50(-3.44%) |
Sep 02, 2011 | 14.54 | 14.63 | 14.38 | 14.40 | 162,586 | -0.38(-2.54%) |
Sep 01, 2011 | 15.50 | 15.73 | 14.73 | 14.78 | 201,549 | -0.78(-5.01%) |
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,944 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,817 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,276 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,816 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,307 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,991 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,179 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,315 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,387 | -0.55(-3.58%) |
Aug 18, 2011 | 15.62 | 15.73 | 15.20 | 15.39 | 255,199 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,287 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,786 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,748 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,592 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,923 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,179 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.41 | 14.00 | 15.38 | 566,456 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,003 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,263 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,085 | -0.97(-5.42%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,454 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,512 | -0.64(-3.40%) |
Aug 01, 2011 | 19.36 | 19.45 | 18.56 | 18.85 | 153,900 | -0.25(-1.29%) |
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,539 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,698 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.41 | 19.42 | 138,870 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.52 | 19.62 | 133,679 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,388 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,151 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.06 | 128,481 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,136 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,213 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,654 | -0.49(-2.46%) |
Jul 15, 2011 | 19.52 | 20.12 | 19.52 | 20.06 | 169,746 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,009 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,883 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.49 | 20.13 | 20.18 | 168,109 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.74 | 20.14 | 20.25 | 170,816 | -0.71(-3.41%) |
Jul 08, 2011 | 20.71 | 20.97 | 20.60 | 20.96 | 148,536 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.71 | 224,067 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,959 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,658 | -0.26(-1.24%) |