Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.23 | 15.26 | 14.80 | 14.80 | 33,510 | -0.40(-2.63%) |
Sep 29, 2011 | 15.45 | 15.45 | 15.17 | 15.20 | 21,757 | -0.01(-0.07%) |
Sep 28, 2011 | 15.42 | 15.48 | 15.21 | 15.21 | 8,577 | -0.29(-1.87%) |
Sep 27, 2011 | 15.29 | 15.57 | 15.29 | 15.50 | 8,054 | +0.27(+1.77%) |
Sep 26, 2011 | 15.24 | 15.32 | 15.12 | 15.23 | 7,267 | -0.01(-0.07%) |
Sep 23, 2011 | 15.12 | 15.26 | 14.98 | 15.24 | 18,579 | +0.05(+0.33%) |
Sep 22, 2011 | 15.55 | 15.62 | 15.19 | 15.19 | 61,429 | -0.36(-2.32%) |
Sep 21, 2011 | 15.52 | 15.66 | 15.52 | 15.55 | 40,216 | -0.05(-0.32%) |
Sep 20, 2011 | 15.63 | 15.71 | 15.56 | 15.60 | 7,423 | -0.08(-0.51%) |
Sep 19, 2011 | 15.58 | 15.72 | 15.57 | 15.68 | 6,923 | -0.15(-0.95%) |
Sep 16, 2011 | 15.77 | 15.98 | 15.77 | 15.83 | 8,628 | +0.00(+0.00%) |
Sep 15, 2011 | 15.75 | 15.86 | 15.68 | 15.83 | 6,874 | +0.10(+0.64%) |
Sep 14, 2011 | 15.56 | 15.77 | 15.51 | 15.73 | 4,602 | +0.18(+1.16%) |
Sep 13, 2011 | 15.41 | 15.64 | 15.41 | 15.55 | 5,815 | -0.01(-0.06%) |
Sep 12, 2011 | 15.51 | 15.56 | 15.37 | 15.56 | 10,065 | -0.01(-0.06%) |
Sep 09, 2011 | 15.66 | 15.67 | 15.51 | 15.57 | 15,450 | -0.11(-0.70%) |
Sep 08, 2011 | 15.78 | 15.80 | 15.66 | 15.68 | 3,100 | -0.11(-0.72%) |
Sep 07, 2011 | 15.62 | 15.86 | 15.62 | 15.79 | 11,107 | +0.24(+1.57%) |
Sep 06, 2011 | 15.49 | 15.70 | 15.43 | 15.55 | 8,107 | -0.21(-1.34%) |
Sep 02, 2011 | 16.00 | 16.00 | 15.73 | 15.76 | 6,359 | -0.40(-2.47%) |
Sep 01, 2011 | 16.15 | 16.20 | 16.02 | 16.16 | 3,570 | -0.02(-0.12%) |
Aug 31, 2011 | 16.12 | 16.26 | 16.06 | 16.18 | 14,655 | +0.09(+0.56%) |
Aug 30, 2011 | 15.95 | 16.12 | 15.95 | 16.09 | 8,136 | +0.15(+0.94%) |
Aug 29, 2011 | 15.84 | 16.21 | 15.84 | 15.94 | 2,775 | +0.15(+0.95%) |
Aug 26, 2011 | 15.45 | 15.94 | 15.45 | 15.79 | 3,719 | +0.31(+2.00%) |
Aug 25, 2011 | 15.69 | 15.70 | 15.42 | 15.48 | 4,389 | -0.11(-0.71%) |
Aug 24, 2011 | 15.73 | 15.73 | 15.31 | 15.59 | 4,834 | -0.04(-0.27%) |
Aug 23, 2011 | 15.45 | 15.66 | 15.37 | 15.63 | 10,009 | +0.33(+2.18%) |
Aug 22, 2011 | 15.55 | 15.62 | 15.30 | 15.30 | 3,433 | -0.11(-0.73%) |
Aug 19, 2011 | 15.21 | 15.57 | 15.21 | 15.41 | 6,949 | -0.05(-0.31%) |
Aug 18, 2011 | 15.77 | 15.77 | 15.46 | 15.46 | 11,539 | -0.51(-3.21%) |
Aug 17, 2011 | 15.93 | 16.08 | 15.93 | 15.97 | 5,084 | +0.02(+0.11%) |
Aug 16, 2011 | 15.83 | 15.98 | 15.83 | 15.95 | 5,659 | +0.02(+0.14%) |
Aug 15, 2011 | 15.70 | 16.02 | 15.70 | 15.93 | 7,488 | +0.27(+1.74%) |
Aug 12, 2011 | 15.69 | 15.85 | 15.55 | 15.66 | 12,045 | -0.04(-0.27%) |
Aug 11, 2011 | 15.16 | 15.74 | 15.16 | 15.70 | 8,923 | +0.53(+3.49%) |
Aug 10, 2011 | 14.94 | 15.21 | 14.94 | 15.17 | 10,897 | -0.09(-0.59%) |
Aug 09, 2011 | 15.96 | 15.26 | 14.82 | 15.26 | 8,668 | +0.42(+2.83%) |
Aug 08, 2011 | 15.67 | 15.67 | 14.84 | 14.84 | 26,927 | -0.96(-6.08%) |
Aug 05, 2011 | 16.13 | 16.26 | 15.69 | 15.80 | 13,219 | -0.28(-1.74%) |
Aug 04, 2011 | 16.51 | 16.54 | 16.03 | 16.08 | 21,864 | -0.63(-3.77%) |
Aug 03, 2011 | 16.64 | 16.71 | 16.46 | 16.71 | 13,773 | +0.07(+0.42%) |
Aug 02, 2011 | 16.78 | 16.78 | 16.64 | 16.64 | 12,294 | -0.19(-1.13%) |
Aug 01, 2011 | 16.92 | 17.00 | 16.77 | 16.83 | 9,251 | +0.02(+0.12%) |
Jul 29, 2011 | 16.87 | 16.89 | 16.71 | 16.81 | 12,048 | -0.15(-0.88%) |
Jul 28, 2011 | 17.00 | 17.06 | 16.96 | 16.96 | 10,516 | -0.14(-0.82%) |
Jul 27, 2011 | 17.25 | 17.27 | 17.10 | 17.10 | 11,095 | -0.20(-1.16%) |
Jul 26, 2011 | 17.45 | 17.45 | 17.30 | 17.30 | 12,495 | -0.08(-0.46%) |
Jul 25, 2011 | 17.38 | 17.41 | 17.38 | 17.38 | 4,983 | -0.03(-0.17%) |
Jul 22, 2011 | 17.44 | 17.52 | 17.41 | 17.41 | 4,117 | -0.03(-0.17%) |
Jul 21, 2011 | 17.37 | 17.52 | 17.37 | 17.44 | 6,752 | +0.07(+0.40%) |
Jul 20, 2011 | 17.24 | 17.37 | 17.24 | 17.37 | 4,304 | +0.10(+0.58%) |
Jul 19, 2011 | 17.14 | 17.29 | 17.14 | 17.27 | 6,225 | +0.16(+0.94%) |
Jul 18, 2011 | 17.20 | 17.25 | 17.08 | 17.11 | 15,265 | -0.17(-0.98%) |
Jul 15, 2011 | 17.35 | 17.35 | 17.22 | 17.28 | 3,941 | +0.05(+0.29%) |
Jul 14, 2011 | 17.36 | 17.43 | 17.12 | 17.23 | 16,179 | -0.18(-1.06%) |
Jul 13, 2011 | 17.41 | 17.48 | 17.41 | 17.41 | 14,420 | +0.00(+0.02%) |
Jul 12, 2011 | 17.40 | 17.44 | 17.33 | 17.41 | 14,437 | +0.03(+0.17%) |
Jul 11, 2011 | 17.38 | 17.46 | 17.36 | 17.38 | 6,496 | -0.14(-0.80%) |
Jul 08, 2011 | 17.55 | 17.59 | 17.42 | 17.52 | 2,904 | -0.18(-1.02%) |
Jul 07, 2011 | 17.55 | 17.77 | 17.50 | 17.70 | 18,981 | +0.20(+1.14%) |
Jul 06, 2011 | 17.40 | 17.51 | 17.40 | 17.50 | 16,287 | -0.06(-0.33%) |
Jul 05, 2011 | 17.46 | 17.58 | 17.46 | 17.56 | 3,240 | +0.05(+0.27%) |