Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.89 | 16.00 | 15.73 | 15.75 | 99,139 | -0.25(-1.55%) |
Sep 29, 2011 | 16.11 | 16.17 | 15.79 | 16.00 | 255,999 | +0.17(+1.09%) |
Sep 28, 2011 | 16.15 | 16.21 | 15.82 | 15.83 | 115,826 | -0.27(-1.65%) |
Sep 27, 2011 | 16.23 | 16.34 | 16.05 | 16.09 | 138,702 | +0.17(+1.08%) |
Sep 26, 2011 | 15.71 | 15.92 | 15.57 | 15.92 | 265,521 | +0.33(+2.12%) |
Sep 23, 2011 | 15.49 | 15.66 | 15.44 | 15.59 | 424,053 | +0.05(+0.32%) |
Sep 22, 2011 | 15.54 | 15.65 | 15.34 | 15.54 | 578,416 | -0.41(-2.56%) |
Sep 21, 2011 | 16.44 | 16.44 | 15.95 | 15.95 | 294,888 | -0.45(-2.77%) |
Sep 20, 2011 | 16.44 | 16.59 | 16.36 | 16.40 | 411,587 | +0.05(+0.33%) |
Sep 19, 2011 | 16.23 | 16.41 | 16.21 | 16.35 | 866,993 | -0.17(-1.01%) |
Sep 16, 2011 | 16.48 | 16.54 | 16.40 | 16.52 | 89,931 | +0.10(+0.61%) |
Sep 15, 2011 | 16.35 | 16.42 | 16.20 | 16.42 | 337,507 | +0.25(+1.52%) |
Sep 14, 2011 | 16.06 | 16.34 | 15.85 | 16.17 | 458,816 | +0.18(+1.16%) |
Sep 13, 2011 | 15.91 | 16.01 | 15.81 | 15.99 | 603,425 | +0.16(+1.03%) |
Sep 12, 2011 | 15.63 | 15.85 | 15.53 | 15.82 | 199,294 | +0.05(+0.34%) |
Sep 09, 2011 | 16.00 | 16.00 | 15.70 | 15.77 | 256,411 | -0.39(-2.42%) |
Sep 08, 2011 | 16.18 | 16.36 | 16.14 | 16.16 | 138,662 | -0.13(-0.81%) |
Sep 07, 2011 | 16.17 | 16.29 | 16.09 | 16.29 | 480,394 | +0.37(+2.30%) |
Sep 06, 2011 | 15.60 | 15.95 | 15.60 | 15.93 | 121,677 | -0.09(-0.55%) |
Sep 02, 2011 | 16.13 | 16.15 | 16.00 | 16.02 | 137,331 | -0.33(-2.02%) |
Sep 01, 2011 | 16.51 | 16.61 | 16.35 | 16.35 | 151,573 | -0.14(-0.82%) |
Aug 31, 2011 | 16.55 | 16.62 | 16.39 | 16.48 | 400,213 | +0.04(+0.22%) |
Aug 30, 2011 | 16.32 | 16.55 | 16.24 | 16.45 | 222,395 | +0.05(+0.30%) |
Aug 29, 2011 | 16.22 | 16.41 | 16.19 | 16.40 | 270,380 | +0.35(+2.17%) |
Aug 26, 2011 | 15.81 | 16.09 | 15.53 | 16.05 | 259,645 | +0.19(+1.22%) |
Aug 25, 2011 | 16.17 | 16.19 | 15.81 | 15.85 | 139,777 | -0.28(-1.71%) |
Aug 24, 2011 | 15.89 | 16.13 | 15.86 | 16.13 | 132,376 | +0.20(+1.27%) |
Aug 23, 2011 | 15.56 | 15.93 | 15.55 | 15.93 | 158,881 | +0.45(+2.92%) |
Aug 22, 2011 | 15.81 | 15.81 | 15.46 | 15.48 | 248,076 | +0.00(+0.00%) |
Aug 19, 2011 | 15.42 | 15.80 | 15.42 | 15.48 | 297,595 | -0.17(-1.09%) |
Aug 18, 2011 | 15.85 | 15.85 | 15.49 | 15.65 | 356,538 | -0.53(-3.25%) |
Aug 17, 2011 | 16.20 | 16.32 | 16.06 | 16.17 | 219,367 | +0.08(+0.49%) |
Aug 16, 2011 | 16.05 | 16.18 | 15.92 | 16.09 | 413,247 | -0.07(-0.46%) |
Aug 15, 2011 | 15.96 | 16.17 | 15.95 | 16.17 | 294,367 | +0.33(+2.09%) |
Aug 12, 2011 | 15.90 | 15.95 | 15.75 | 15.84 | 809,498 | +0.12(+0.77%) |
Aug 11, 2011 | 15.26 | 15.94 | 15.21 | 15.72 | 436,120 | +0.56(+3.71%) |
Aug 10, 2011 | 15.52 | 15.61 | 15.10 | 15.16 | 1,251,424 | -0.61(-3.86%) |
Aug 09, 2011 | 15.88 | 15.76 | 14.82 | 15.76 | 985,738 | +0.59(+3.89%) |
Aug 08, 2011 | 15.64 | 15.84 | 15.14 | 15.17 | 894,610 | -0.87(-5.45%) |
Aug 05, 2011 | 16.13 | 16.20 | 15.62 | 16.05 | 1,277,567 | +0.07(+0.44%) |
Aug 04, 2011 | 16.46 | 16.46 | 15.95 | 15.98 | 3,991,697 | -0.67(-4.05%) |
Aug 03, 2011 | 16.58 | 16.65 | 16.35 | 16.65 | 529,992 | +0.07(+0.45%) |
Aug 02, 2011 | 16.85 | 16.88 | 16.58 | 16.58 | 301,144 | -0.37(-2.20%) |
Aug 01, 2011 | 17.24 | 17.24 | 16.77 | 16.95 | 409,206 | -0.05(-0.29%) |
Jul 29, 2011 | 17.00 | 17.14 | 16.91 | 17.00 | 397,964 | -0.11(-0.64%) |
Jul 28, 2011 | 17.17 | 17.31 | 17.10 | 17.11 | 330,584 | -0.10(-0.60%) |
Jul 27, 2011 | 17.38 | 17.39 | 17.18 | 17.21 | 198,095 | -0.26(-1.50%) |
Jul 26, 2011 | 17.53 | 17.55 | 17.43 | 17.48 | 145,180 | -0.09(-0.49%) |
Jul 25, 2011 | 17.48 | 17.63 | 17.48 | 17.56 | 697,341 | -0.11(-0.60%) |
Jul 22, 2011 | 17.66 | 17.67 | 17.63 | 17.67 | 204,458 | -0.02(-0.14%) |
Jul 21, 2011 | 17.54 | 17.74 | 17.54 | 17.69 | 163,432 | +0.20(+1.16%) |
Jul 20, 2011 | 17.55 | 17.55 | 17.45 | 17.49 | 94,862 | -0.01(-0.04%) |
Jul 19, 2011 | 17.37 | 17.51 | 17.35 | 17.50 | 108,878 | +0.24(+1.40%) |
Jul 18, 2011 | 17.34 | 17.35 | 17.18 | 17.26 | 117,489 | -0.14(-0.82%) |
Jul 15, 2011 | 17.46 | 17.46 | 17.31 | 17.40 | 114,951 | +0.02(+0.12%) |
Jul 14, 2011 | 17.48 | 17.54 | 17.36 | 17.38 | 97,231 | -0.07(-0.43%) |
Jul 13, 2011 | 17.48 | 17.59 | 17.41 | 17.45 | 254,084 | +0.04(+0.22%) |
Jul 12, 2011 | 17.39 | 17.56 | 17.39 | 17.41 | 121,902 | -0.07(-0.41%) |
Jul 11, 2011 | 17.50 | 17.53 | 17.43 | 17.48 | 181,704 | -0.23(-1.30%) |
Jul 08, 2011 | 17.64 | 17.71 | 17.58 | 17.71 | 149,488 | -0.10(-0.56%) |
Jul 07, 2011 | 17.80 | 17.84 | 17.74 | 17.81 | 218,475 | +0.15(+0.84%) |
Jul 06, 2011 | 17.62 | 17.68 | 17.58 | 17.66 | 202,066 | +0.04(+0.24%) |
Jul 05, 2011 | 17.62 | 17.65 | 17.58 | 17.62 | 140,323 | +0.01(+0.04%) |