Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.09 | 14.37 | 13.90 | 14.02 | 5,384 | -0.10(-0.71%) |
Sep 29, 2011 | 14.14 | 14.14 | 14.00 | 14.12 | 1,809 | +0.12(+0.86%) |
Sep 28, 2011 | 14.27 | 14.27 | 14.00 | 14.00 | 3,683 | +0.00(+0.00%) |
Sep 27, 2011 | 14.00 | 14.30 | 13.90 | 14.00 | 16,391 | +0.20(+1.45%) |
Sep 26, 2011 | 13.90 | 13.96 | 13.65 | 13.80 | 7,635 | -0.11(-0.79%) |
Sep 23, 2011 | 13.90 | 13.94 | 13.50 | 13.91 | 3,080 | +0.06(+0.43%) |
Sep 22, 2011 | 13.80 | 13.98 | 13.51 | 13.85 | 5,349 | +0.05(+0.36%) |
Sep 21, 2011 | 13.80 | 13.81 | 13.80 | 13.80 | 4,731 | +0.00(+0.00%) |
Sep 20, 2011 | 13.80 | 13.80 | 13.80 | 13.80 | 600 | +0.00(+0.00%) |
Sep 19, 2011 | 13.99 | 13.99 | 13.80 | 13.80 | 1,864 | -0.07(-0.50%) |
Sep 16, 2011 | 13.85 | 13.98 | 13.85 | 13.87 | 2,222 | -0.03(-0.22%) |
Sep 15, 2011 | 13.85 | 14.05 | 13.85 | 13.90 | 1,302 | -0.10(-0.71%) |
Sep 14, 2011 | 13.95 | 14.00 | 13.80 | 14.00 | 2,200 | +0.20(+1.45%) |
Sep 13, 2011 | 14.00 | 14.00 | 13.80 | 13.80 | 7,680 | -0.19(-1.36%) |
Sep 12, 2011 | 14.00 | 14.00 | 13.80 | 13.99 | 7,050 | -0.06(-0.43%) |
Sep 09, 2011 | 13.81 | 14.14 | 13.81 | 14.05 | 1,010 | +0.05(+0.36%) |
Sep 08, 2011 | 14.21 | 14.21 | 13.81 | 14.00 | 7,315 | +0.00(+0.00%) |
Sep 07, 2011 | 14.10 | 14.19 | 14.00 | 14.00 | 4,400 | -0.10(-0.71%) |
Sep 06, 2011 | 14.00 | 14.24 | 14.00 | 14.10 | 7,500 | +0.05(+0.36%) |
Sep 02, 2011 | 14.43 | 14.43 | 14.05 | 14.05 | 3,590 | -0.38(-2.63%) |
Sep 01, 2011 | 14.48 | 14.48 | 14.22 | 14.43 | 2,687 | +0.01(+0.07%) |
Aug 31, 2011 | 14.38 | 14.50 | 14.38 | 14.42 | 6,050 | +0.28(+1.98%) |
Aug 30, 2011 | 14.20 | 14.20 | 14.02 | 14.14 | 4,515 | +0.06(+0.43%) |
Aug 29, 2011 | 14.00 | 14.08 | 13.85 | 14.08 | 693 | +0.02(+0.14%) |
Aug 26, 2011 | 13.80 | 14.11 | 13.80 | 14.06 | 2,695 | +0.26(+1.88%) |
Aug 25, 2011 | 14.09 | 14.18 | 13.80 | 13.80 | 11,750 | -0.20(-1.43%) |
Aug 24, 2011 | 14.05 | 14.38 | 14.00 | 14.00 | 13,750 | -0.05(-0.36%) |
Aug 23, 2011 | 14.06 | 14.10 | 14.05 | 14.05 | 7,162 | +0.00(+0.00%) |
Aug 22, 2011 | 14.00 | 14.41 | 14.00 | 14.05 | 7,815 | +0.00(+0.00%) |
Aug 19, 2011 | 14.09 | 14.10 | 13.56 | 14.05 | 3,439 | +0.00(+0.00%) |
Aug 18, 2011 | 14.00 | 14.12 | 13.80 | 14.05 | 18,349 | +0.11(+0.79%) |
Aug 17, 2011 | 13.95 | 14.00 | 13.83 | 13.94 | 3,245 | -0.06(-0.43%) |
Aug 16, 2011 | 14.17 | 14.17 | 13.81 | 14.00 | 2,503 | +0.00(+0.00%) |
Aug 15, 2011 | 13.85 | 14.06 | 13.85 | 14.00 | 5,205 | +0.15(+1.08%) |
Aug 12, 2011 | 13.64 | 13.85 | 13.33 | 13.85 | 4,392 | +0.35(+2.59%) |
Aug 11, 2011 | 13.60 | 13.60 | 13.35 | 13.50 | 36,725 | -0.19(-1.39%) |
Aug 10, 2011 | 13.81 | 13.81 | 13.50 | 13.69 | 130,849 | -0.05(-0.36%) |
Aug 09, 2011 | 13.10 | 14.00 | 13.10 | 13.74 | 9,693 | +0.59(+4.49%) |
Aug 08, 2011 | 12.63 | 13.49 | 12.63 | 13.15 | 19,656 | -0.40(-2.95%) |
Aug 05, 2011 | 14.01 | 14.14 | 13.38 | 13.55 | 12,470 | -0.91(-6.29%) |
Aug 04, 2011 | 14.80 | 14.80 | 14.39 | 14.46 | 63,567 | -0.34(-2.30%) |
Aug 03, 2011 | 14.88 | 14.88 | 14.80 | 14.80 | 5,676 | +0.00(+0.00%) |
Aug 02, 2011 | 14.80 | 14.80 | 14.80 | 14.80 | 13,988 | -0.02(-0.13%) |
Jul 29, 2011 | 14.80 | 14.87 | 14.80 | 14.82 | 2,605 | +0.02(+0.14%) |
Jul 28, 2011 | 14.86 | 14.88 | 14.80 | 14.80 | 3,415 | -0.07(-0.47%) |
Jul 27, 2011 | 14.88 | 14.88 | 14.80 | 14.87 | 2,150 | +0.07(+0.47%) |
Jul 26, 2011 | 14.41 | 14.85 | 14.41 | 14.80 | 8,732 | +0.00(+0.00%) |
Jul 25, 2011 | 14.82 | 14.84 | 14.80 | 14.80 | 27,656 | -0.20(-1.33%) |
Jul 22, 2011 | 15.00 | 15.00 | 14.90 | 15.00 | 22,350 | +0.00(+0.00%) |
Jul 21, 2011 | 15.01 | 15.08 | 15.00 | 15.00 | 5,766 | +0.00(+0.00%) |
Jul 20, 2011 | 15.11 | 15.28 | 15.00 | 15.00 | 5,450 | -0.10(-0.66%) |
Jul 19, 2011 | 15.10 | 15.20 | 15.10 | 15.10 | 6,732 | +0.05(+0.33%) |
Jul 18, 2011 | 15.29 | 15.29 | 15.05 | 15.05 | 8,810 | -0.20(-1.31%) |
Jul 15, 2011 | 15.10 | 15.25 | 15.10 | 15.25 | 3,009 | +0.05(+0.33%) |
Jul 14, 2011 | 15.05 | 15.20 | 15.00 | 15.20 | 3,180 | +0.15(+1.00%) |
Jul 13, 2011 | 14.95 | 15.10 | 14.95 | 15.05 | 1,766 | +0.02(+0.13%) |
Jul 12, 2011 | 14.85 | 15.03 | 14.85 | 15.03 | 4,223 | +0.03(+0.20%) |
Jul 11, 2011 | 14.99 | 15.05 | 14.86 | 15.00 | 4,399 | -0.10(-0.66%) |
Jul 08, 2011 | 15.00 | 15.10 | 15.00 | 15.10 | 1,905 | +0.10(+0.67%) |
Jul 07, 2011 | 15.04 | 15.05 | 14.82 | 15.00 | 2,440 | +0.00(+0.00%) |
Jul 06, 2011 | 15.01 | 15.01 | 14.91 | 15.00 | 3,706 | +0.00(+0.00%) |
Jul 05, 2011 | 15.25 | 15.25 | 15.00 | 15.00 | 5,800 | -0.25(-1.64%) |