Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.44 | 15.97 | 15.08 | 15.09 | 309,045 | -0.66(-4.16%) |
Sep 29, 2011 | 16.01 | 16.15 | 15.32 | 15.74 | 320,595 | +0.22(+1.42%) |
Sep 28, 2011 | 16.15 | 16.35 | 15.39 | 15.52 | 417,613 | -0.60(-3.72%) |
Sep 27, 2011 | 16.18 | 16.49 | 15.79 | 16.12 | 370,412 | +0.43(+2.75%) |
Sep 26, 2011 | 15.17 | 15.71 | 14.77 | 15.69 | 305,787 | +0.66(+4.42%) |
Sep 23, 2011 | 14.73 | 15.30 | 14.61 | 15.03 | 393,804 | +0.28(+1.93%) |
Sep 22, 2011 | 15.09 | 15.28 | 14.61 | 14.74 | 696,425 | -0.53(-3.50%) |
Sep 21, 2011 | 15.62 | 15.91 | 15.24 | 15.28 | 349,562 | -0.44(-2.80%) |
Sep 20, 2011 | 16.56 | 16.56 | 15.68 | 15.72 | 319,097 | -0.72(-4.41%) |
Sep 19, 2011 | 16.03 | 16.68 | 15.90 | 16.44 | 380,767 | +0.03(+0.16%) |
Sep 16, 2011 | 16.79 | 16.79 | 16.35 | 16.41 | 716,412 | -0.21(-1.24%) |
Sep 15, 2011 | 16.35 | 16.63 | 16.03 | 16.62 | 293,099 | +0.47(+2.94%) |
Sep 14, 2011 | 16.45 | 16.55 | 15.79 | 16.15 | 440,244 | -0.12(-0.74%) |
Sep 13, 2011 | 15.91 | 16.41 | 15.75 | 16.27 | 268,675 | +0.45(+2.83%) |
Sep 12, 2011 | 15.27 | 15.82 | 15.26 | 15.82 | 286,816 | +0.32(+2.06%) |
Sep 09, 2011 | 15.85 | 16.03 | 15.35 | 15.50 | 349,181 | -0.58(-3.59%) |
Sep 08, 2011 | 16.46 | 16.80 | 15.98 | 16.08 | 310,669 | -0.55(-3.32%) |
Sep 07, 2011 | 16.12 | 16.69 | 16.03 | 16.63 | 352,219 | +0.89(+5.64%) |
Sep 06, 2011 | 15.78 | 16.00 | 15.59 | 15.74 | 513,459 | -0.60(-3.69%) |
Sep 02, 2011 | 16.41 | 16.84 | 16.25 | 16.35 | 689,190 | -0.47(-2.82%) |
Sep 01, 2011 | 17.10 | 17.48 | 16.81 | 16.82 | 592,664 | -0.21(-1.24%) |
Aug 31, 2011 | 16.94 | 17.24 | 16.63 | 17.03 | 623,518 | +0.24(+1.41%) |
Aug 30, 2011 | 16.78 | 17.11 | 16.51 | 16.79 | 608,260 | -0.35(-2.06%) |
Aug 29, 2011 | 16.71 | 17.20 | 16.39 | 17.15 | 756,639 | +0.75(+4.57%) |
Aug 26, 2011 | 15.83 | 16.60 | 15.44 | 16.40 | 441,021 | +0.46(+2.87%) |
Aug 25, 2011 | 16.60 | 16.70 | 15.80 | 15.94 | 396,962 | -0.43(-2.63%) |
Aug 24, 2011 | 16.02 | 16.83 | 15.97 | 16.37 | 572,486 | +0.36(+2.26%) |
Aug 23, 2011 | 15.21 | 16.09 | 14.93 | 16.01 | 569,004 | +0.94(+6.24%) |
Aug 22, 2011 | 15.59 | 15.60 | 14.88 | 15.07 | 237,438 | -0.04(-0.29%) |
Aug 19, 2011 | 15.10 | 15.95 | 15.04 | 15.11 | 368,530 | -0.36(-2.34%) |
Aug 18, 2011 | 15.95 | 16.27 | 15.36 | 15.47 | 473,508 | -1.23(-7.38%) |
Aug 17, 2011 | 16.96 | 17.06 | 16.47 | 16.71 | 244,803 | -0.09(-0.56%) |
Aug 16, 2011 | 17.46 | 17.47 | 16.66 | 16.80 | 340,707 | -0.84(-4.74%) |
Aug 15, 2011 | 17.49 | 17.76 | 17.30 | 17.64 | 255,308 | +0.53(+3.13%) |
Aug 12, 2011 | 17.16 | 17.49 | 16.67 | 17.10 | 323,489 | +0.23(+1.38%) |
Aug 11, 2011 | 15.44 | 17.22 | 15.44 | 16.87 | 611,759 | +1.58(+10.32%) |
Aug 10, 2011 | 16.16 | 16.22 | 15.25 | 15.29 | 549,745 | -1.18(-7.17%) |
Aug 09, 2011 | 16.03 | 16.53 | 14.66 | 16.47 | 764,048 | +1.01(+6.52%) |
Aug 08, 2011 | 16.67 | 17.32 | 15.45 | 15.47 | 588,888 | -1.91(-10.97%) |
Aug 05, 2011 | 18.10 | 19.51 | 16.76 | 17.37 | 546,268 | -0.46(-2.56%) |
Aug 04, 2011 | 18.97 | 19.24 | 17.82 | 17.83 | 875,865 | -1.52(-7.84%) |
Aug 03, 2011 | 18.91 | 19.49 | 18.82 | 19.35 | 762,735 | +0.36(+1.91%) |
Aug 02, 2011 | 18.66 | 19.57 | 17.47 | 18.98 | 3,155,656 | -2.75(-12.64%) |
Aug 01, 2011 | 22.06 | 22.20 | 20.46 | 21.73 | 630,306 | +0.15(+0.70%) |
Jul 29, 2011 | 21.10 | 21.80 | 20.87 | 21.58 | 316,518 | +0.16(+0.76%) |
Jul 28, 2011 | 22.02 | 22.09 | 21.38 | 21.41 | 286,039 | -0.54(-2.47%) |
Jul 27, 2011 | 23.59 | 23.70 | 21.81 | 21.96 | 692,544 | -1.76(-7.42%) |
Jul 26, 2011 | 23.83 | 23.97 | 23.62 | 23.72 | 173,223 | -0.03(-0.11%) |
Jul 25, 2011 | 23.41 | 24.00 | 23.35 | 23.74 | 293,028 | -0.01(-0.04%) |
Jul 22, 2011 | 23.86 | 23.88 | 23.54 | 23.75 | 205,881 | +0.02(+0.07%) |
Jul 21, 2011 | 23.41 | 23.81 | 23.32 | 23.73 | 209,209 | +0.46(+1.96%) |
Jul 20, 2011 | 23.29 | 23.43 | 22.86 | 23.28 | 176,080 | +0.06(+0.26%) |
Jul 19, 2011 | 22.81 | 23.30 | 22.63 | 23.22 | 205,173 | +0.57(+2.51%) |
Jul 18, 2011 | 22.82 | 22.99 | 22.48 | 22.65 | 166,589 | -0.43(-1.87%) |
Jul 15, 2011 | 23.00 | 23.41 | 22.66 | 23.08 | 367,581 | +0.16(+0.71%) |
Jul 14, 2011 | 23.53 | 23.68 | 22.85 | 22.91 | 301,814 | -0.59(-2.53%) |
Jul 13, 2011 | 23.20 | 23.75 | 23.15 | 23.51 | 250,887 | +0.47(+2.02%) |
Jul 12, 2011 | 23.10 | 23.31 | 22.97 | 23.04 | 254,017 | -0.16(-0.71%) |
Jul 11, 2011 | 23.55 | 23.79 | 23.11 | 23.21 | 222,021 | -0.72(-3.03%) |
Jul 08, 2011 | 23.71 | 24.09 | 23.36 | 23.93 | 244,350 | -0.11(-0.47%) |
Jul 07, 2011 | 23.79 | 24.47 | 23.79 | 24.04 | 460,603 | +0.53(+2.24%) |
Jul 06, 2011 | 23.05 | 23.59 | 22.74 | 23.52 | 482,393 | +0.51(+2.21%) |
Jul 05, 2011 | 22.42 | 23.16 | 22.42 | 23.01 | 409,231 | +0.67(+3.01%) |