Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.72 | 15.92 | 15.14 | 15.18 | 228,247 | -0.84(-5.24%) |
Sep 29, 2011 | 15.61 | 16.11 | 15.37 | 16.02 | 201,717 | +0.81(+5.30%) |
Sep 28, 2011 | 15.88 | 16.08 | 15.18 | 15.21 | 226,140 | -0.68(-4.29%) |
Sep 27, 2011 | 15.49 | 16.34 | 15.48 | 15.89 | 171,566 | +0.78(+5.17%) |
Sep 26, 2011 | 14.99 | 15.14 | 14.37 | 15.11 | 255,934 | +0.29(+1.96%) |
Sep 23, 2011 | 14.99 | 15.41 | 14.64 | 14.82 | 319,047 | -0.21(-1.38%) |
Sep 22, 2011 | 14.47 | 15.25 | 14.35 | 15.03 | 432,151 | -0.02(-0.11%) |
Sep 21, 2011 | 15.83 | 16.12 | 15.03 | 15.04 | 216,485 | -0.79(-4.99%) |
Sep 20, 2011 | 16.55 | 16.68 | 15.83 | 15.83 | 192,744 | -0.61(-3.69%) |
Sep 19, 2011 | 16.51 | 16.65 | 16.22 | 16.44 | 152,829 | -0.48(-2.85%) |
Sep 16, 2011 | 16.89 | 17.08 | 16.44 | 16.92 | 318,916 | +0.13(+0.79%) |
Sep 15, 2011 | 16.57 | 16.84 | 16.38 | 16.79 | 170,988 | +0.41(+2.49%) |
Sep 14, 2011 | 15.95 | 16.67 | 15.47 | 16.38 | 210,808 | +0.60(+3.79%) |
Sep 13, 2011 | 15.69 | 15.87 | 15.51 | 15.78 | 450,788 | +0.23(+1.50%) |
Sep 12, 2011 | 15.19 | 15.58 | 15.16 | 15.55 | 276,252 | +0.13(+0.86%) |
Sep 09, 2011 | 15.83 | 15.90 | 15.18 | 15.42 | 334,439 | -0.73(-4.53%) |
Sep 08, 2011 | 16.71 | 16.81 | 16.06 | 16.15 | 184,526 | -0.64(-3.81%) |
Sep 07, 2011 | 16.52 | 16.83 | 16.41 | 16.79 | 200,967 | +0.58(+3.59%) |
Sep 06, 2011 | 15.53 | 16.30 | 15.33 | 16.21 | 349,036 | +0.11(+0.67%) |
Sep 02, 2011 | 16.81 | 16.91 | 16.07 | 16.10 | 216,245 | -1.14(-6.61%) |
Sep 01, 2011 | 17.94 | 18.16 | 17.09 | 17.24 | 214,053 | -0.72(-4.00%) |
Aug 31, 2011 | 18.05 | 18.35 | 17.70 | 17.96 | 308,933 | +0.12(+0.65%) |
Aug 30, 2011 | 18.07 | 18.12 | 17.47 | 17.84 | 492,185 | -0.35(-1.91%) |
Aug 29, 2011 | 17.48 | 18.20 | 17.46 | 18.19 | 234,966 | +0.95(+5.51%) |
Aug 26, 2011 | 16.40 | 17.26 | 16.18 | 17.24 | 113,933 | +0.69(+4.14%) |
Aug 25, 2011 | 17.31 | 17.57 | 16.52 | 16.55 | 179,144 | -0.59(-3.47%) |
Aug 24, 2011 | 16.58 | 17.21 | 16.42 | 17.15 | 200,399 | +0.53(+3.18%) |
Aug 23, 2011 | 15.66 | 16.63 | 15.51 | 16.62 | 215,377 | +1.10(+7.08%) |
Aug 22, 2011 | 15.84 | 16.19 | 15.43 | 15.52 | 185,457 | +0.13(+0.86%) |
Aug 19, 2011 | 15.38 | 15.81 | 15.20 | 15.39 | 335,583 | -0.40(-2.51%) |
Aug 18, 2011 | 16.30 | 16.37 | 15.70 | 15.79 | 594,852 | -1.12(-6.64%) |
Aug 17, 2011 | 16.97 | 17.26 | 16.54 | 16.91 | 244,967 | +0.05(+0.29%) |
Aug 16, 2011 | 16.88 | 17.28 | 16.66 | 16.86 | 311,667 | -0.27(-1.59%) |
Aug 15, 2011 | 16.95 | 17.15 | 16.74 | 17.13 | 388,474 | +0.33(+1.97%) |
Aug 12, 2011 | 16.78 | 16.93 | 16.11 | 16.80 | 346,420 | +0.49(+2.99%) |
Aug 11, 2011 | 15.96 | 17.01 | 15.63 | 16.31 | 584,868 | +0.44(+2.76%) |
Aug 10, 2011 | 16.22 | 16.67 | 15.83 | 15.88 | 421,319 | -1.00(-5.92%) |
Aug 09, 2011 | 17.51 | 18.08 | 15.60 | 16.88 | 1,151,691 | -0.50(-2.85%) |
Aug 08, 2011 | 17.51 | 18.24 | 16.74 | 17.37 | 593,795 | -0.80(-4.41%) |
Aug 05, 2011 | 18.39 | 18.39 | 15.74 | 18.17 | 658,619 | +0.12(+0.69%) |
Aug 04, 2011 | 19.15 | 19.35 | 18.02 | 18.05 | 336,035 | -1.50(-7.65%) |
Aug 03, 2011 | 19.67 | 19.74 | 18.84 | 19.54 | 247,834 | -0.09(-0.46%) |
Aug 02, 2011 | 21.16 | 21.63 | 19.62 | 19.64 | 366,239 | -1.71(-8.01%) |
Aug 01, 2011 | 22.15 | 22.27 | 21.08 | 21.34 | 177,127 | -0.60(-2.75%) |
Jul 29, 2011 | 21.58 | 22.41 | 21.58 | 21.95 | 191,721 | -0.15(-0.67%) |
Jul 28, 2011 | 22.10 | 22.40 | 22.08 | 22.10 | 160,242 | +0.00(+0.00%) |
Jul 27, 2011 | 22.01 | 22.20 | 21.97 | 22.10 | 416,841 | -0.01(-0.04%) |
Jul 26, 2011 | 22.58 | 22.64 | 22.10 | 22.10 | 167,197 | -0.53(-2.34%) |
Jul 25, 2011 | 22.29 | 22.78 | 22.13 | 22.63 | 191,024 | +0.04(+0.18%) |
Jul 22, 2011 | 22.56 | 22.62 | 22.55 | 22.59 | 147,511 | +0.01(+0.04%) |
Jul 21, 2011 | 21.85 | 22.68 | 21.64 | 22.58 | 291,275 | +0.93(+4.31%) |
Jul 20, 2011 | 21.49 | 21.68 | 21.21 | 21.65 | 206,304 | +0.18(+0.85%) |
Jul 19, 2011 | 21.50 | 21.70 | 21.08 | 21.47 | 236,440 | +0.26(+1.25%) |
Jul 18, 2011 | 22.12 | 22.25 | 21.13 | 21.20 | 238,519 | -1.02(-4.57%) |
Jul 15, 2011 | 22.39 | 22.52 | 22.15 | 22.22 | 147,412 | -0.07(-0.33%) |
Jul 14, 2011 | 22.44 | 22.72 | 22.15 | 22.29 | 235,353 | -0.13(-0.59%) |
Jul 13, 2011 | 22.53 | 22.77 | 22.29 | 22.43 | 99,325 | +0.03(+0.15%) |
Jul 12, 2011 | 22.18 | 22.72 | 22.13 | 22.39 | 170,887 | +0.10(+0.44%) |
Jul 11, 2011 | 22.43 | 22.63 | 22.13 | 22.29 | 147,179 | -0.57(-2.49%) |
Jul 08, 2011 | 22.38 | 22.87 | 22.25 | 22.86 | 109,879 | +0.11(+0.47%) |
Jul 07, 2011 | 22.58 | 22.94 | 22.44 | 22.76 | 105,800 | +0.38(+1.70%) |
Jul 06, 2011 | 22.35 | 22.46 | 22.15 | 22.38 | 106,133 | -0.10(-0.44%) |
Jul 05, 2011 | 22.24 | 22.63 | 22.13 | 22.48 | 195,536 | +0.21(+0.93%) |