Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.31 | 16.47 | 16.10 | 16.13 | 59,891 | -0.28(-1.68%) |
Sep 29, 2011 | 16.05 | 16.59 | 15.96 | 16.41 | 106,395 | +0.59(+3.73%) |
Sep 28, 2011 | 16.49 | 16.49 | 15.80 | 15.82 | 93,929 | -0.63(-3.82%) |
Sep 27, 2011 | 16.55 | 16.69 | 16.32 | 16.45 | 69,284 | +0.07(+0.42%) |
Sep 26, 2011 | 16.48 | 16.54 | 16.18 | 16.38 | 39,223 | -0.03(-0.19%) |
Sep 23, 2011 | 16.08 | 16.43 | 16.03 | 16.41 | 79,088 | +0.22(+1.36%) |
Sep 22, 2011 | 15.95 | 16.25 | 15.95 | 16.19 | 119,033 | -0.11(-0.69%) |
Sep 21, 2011 | 16.50 | 16.54 | 16.15 | 16.30 | 64,166 | -0.15(-0.92%) |
Sep 20, 2011 | 16.28 | 16.72 | 16.28 | 16.45 | 109,181 | +0.18(+1.08%) |
Sep 19, 2011 | 16.13 | 16.40 | 15.86 | 16.28 | 84,811 | -0.15(-0.92%) |
Sep 16, 2011 | 16.33 | 16.44 | 15.94 | 16.43 | 143,141 | +0.16(+1.00%) |
Sep 15, 2011 | 16.05 | 16.30 | 15.87 | 16.27 | 49,279 | +0.26(+1.65%) |
Sep 14, 2011 | 15.83 | 16.22 | 15.68 | 16.00 | 101,958 | +0.19(+1.23%) |
Sep 13, 2011 | 15.67 | 15.85 | 15.47 | 15.81 | 71,318 | +0.14(+0.88%) |
Sep 12, 2011 | 15.54 | 15.77 | 15.49 | 15.67 | 79,507 | +0.10(+0.65%) |
Sep 09, 2011 | 15.64 | 15.74 | 15.49 | 15.57 | 61,661 | -0.20(-1.27%) |
Sep 08, 2011 | 15.94 | 16.18 | 15.66 | 15.77 | 77,970 | -0.22(-1.38%) |
Sep 07, 2011 | 15.96 | 16.13 | 15.86 | 15.99 | 68,859 | +0.21(+1.35%) |
Sep 06, 2011 | 15.71 | 15.83 | 15.51 | 15.78 | 127,531 | -0.14(-0.91%) |
Sep 02, 2011 | 15.85 | 16.02 | 15.80 | 15.92 | 67,991 | -0.16(-1.02%) |
Sep 01, 2011 | 16.39 | 16.67 | 16.02 | 16.08 | 68,088 | -0.35(-2.10%) |
Aug 31, 2011 | 16.58 | 16.61 | 16.38 | 16.43 | 61,157 | -0.14(-0.83%) |
Aug 30, 2011 | 16.69 | 16.70 | 16.39 | 16.57 | 64,275 | -0.13(-0.75%) |
Aug 29, 2011 | 16.26 | 16.71 | 16.22 | 16.69 | 66,118 | +0.51(+3.14%) |
Aug 26, 2011 | 16.01 | 16.26 | 15.92 | 16.18 | 54,647 | +0.14(+0.90%) |
Aug 25, 2011 | 16.49 | 16.49 | 16.01 | 16.04 | 72,311 | -0.37(-2.26%) |
Aug 24, 2011 | 16.20 | 16.58 | 16.20 | 16.41 | 65,857 | +0.21(+1.28%) |
Aug 23, 2011 | 15.84 | 16.23 | 15.73 | 16.20 | 140,678 | +0.40(+2.50%) |
Aug 22, 2011 | 16.08 | 16.08 | 15.73 | 15.81 | 53,275 | -0.06(-0.40%) |
Aug 19, 2011 | 15.76 | 16.12 | 15.71 | 15.87 | 130,641 | -0.04(-0.24%) |
Aug 18, 2011 | 16.05 | 16.28 | 15.76 | 15.91 | 95,453 | -0.45(-2.73%) |
Aug 17, 2011 | 16.14 | 16.49 | 16.14 | 16.35 | 93,761 | +0.23(+1.44%) |
Aug 16, 2011 | 16.16 | 16.20 | 15.96 | 16.12 | 132,755 | -0.15(-0.93%) |
Aug 15, 2011 | 16.18 | 16.39 | 16.05 | 16.27 | 69,172 | +0.27(+1.69%) |
Aug 12, 2011 | 16.32 | 16.32 | 15.89 | 16.00 | 69,562 | -0.22(-1.36%) |
Aug 11, 2011 | 16.04 | 16.42 | 15.99 | 16.22 | 114,312 | +0.26(+1.65%) |
Aug 10, 2011 | 16.49 | 16.71 | 15.94 | 15.96 | 143,037 | -0.84(-4.98%) |
Aug 09, 2011 | 16.02 | 16.83 | 15.41 | 16.79 | 151,526 | +0.96(+6.07%) |
Aug 08, 2011 | 16.02 | 16.33 | 15.83 | 15.83 | 250,855 | -0.36(-2.21%) |
Aug 05, 2011 | 15.96 | 16.39 | 15.93 | 16.19 | 223,866 | +0.16(+1.02%) |
Aug 04, 2011 | 16.20 | 16.55 | 16.02 | 16.03 | 125,488 | -0.31(-1.88%) |
Aug 03, 2011 | 15.98 | 16.35 | 15.78 | 16.33 | 114,514 | +0.38(+2.40%) |
Aug 02, 2011 | 16.10 | 16.19 | 15.88 | 15.95 | 85,535 | -0.16(-1.01%) |
Aug 01, 2011 | 16.21 | 16.21 | 15.96 | 16.12 | 62,288 | +0.06(+0.39%) |
Jul 29, 2011 | 15.91 | 16.12 | 15.81 | 16.05 | 83,676 | -0.01(-0.08%) |
Jul 28, 2011 | 15.64 | 16.21 | 15.46 | 16.06 | 73,032 | -0.05(-0.29%) |
Jul 27, 2011 | 16.12 | 16.23 | 15.99 | 16.11 | 187,975 | -0.02(-0.12%) |
Jul 26, 2011 | 16.21 | 16.30 | 15.93 | 16.13 | 83,817 | -0.12(-0.72%) |
Jul 25, 2011 | 16.43 | 16.58 | 16.20 | 16.25 | 67,553 | -0.24(-1.43%) |
Jul 22, 2011 | 16.43 | 16.52 | 16.41 | 16.48 | 28,303 | -0.07(-0.45%) |
Jul 21, 2011 | 16.42 | 16.58 | 16.37 | 16.56 | 73,039 | +0.22(+1.33%) |
Jul 20, 2011 | 16.29 | 16.43 | 16.14 | 16.34 | 91,617 | +0.01(+0.08%) |
Jul 19, 2011 | 16.06 | 16.35 | 15.97 | 16.33 | 55,659 | +0.33(+2.05%) |
Jul 18, 2011 | 16.27 | 16.37 | 15.81 | 16.00 | 60,397 | -0.35(-2.16%) |
Jul 15, 2011 | 16.27 | 16.46 | 16.23 | 16.35 | 43,951 | +0.08(+0.50%) |
Jul 14, 2011 | 16.27 | 16.32 | 16.23 | 16.27 | 43,267 | -0.01(-0.04%) |
Jul 13, 2011 | 16.24 | 16.63 | 16.09 | 16.28 | 103,718 | +0.07(+0.42%) |
Jul 12, 2011 | 16.15 | 16.58 | 16.15 | 16.21 | 120,501 | -0.01(-0.08%) |
Jul 11, 2011 | 16.47 | 16.49 | 16.20 | 16.22 | 60,537 | -0.32(-1.91%) |
Jul 08, 2011 | 16.41 | 16.56 | 16.39 | 16.54 | 30,413 | +0.04(+0.23%) |
Jul 07, 2011 | 16.58 | 16.58 | 16.42 | 16.50 | 54,174 | -0.06(-0.37%) |
Jul 06, 2011 | 16.41 | 16.59 | 16.38 | 16.56 | 35,454 | +0.11(+0.64%) |
Jul 05, 2011 | 16.40 | 16.46 | 16.30 | 16.46 | 52,817 | +0.09(+0.53%) |