Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.79 | 15.00 | 14.50 | 14.56 | 814,848 | -0.37(-2.47%) |
Sep 29, 2011 | 14.88 | 15.14 | 14.66 | 14.93 | 436,130 | +0.22(+1.52%) |
Sep 28, 2011 | 15.02 | 15.35 | 14.66 | 14.70 | 350,037 | -0.48(-3.13%) |
Sep 27, 2011 | 15.51 | 15.64 | 15.12 | 15.18 | 531,213 | +0.03(+0.19%) |
Sep 26, 2011 | 15.43 | 15.53 | 14.71 | 15.15 | 510,736 | -0.16(-1.02%) |
Sep 23, 2011 | 14.82 | 15.34 | 14.71 | 15.30 | 683,840 | +0.42(+2.81%) |
Sep 22, 2011 | 14.98 | 15.69 | 14.58 | 14.89 | 553,266 | -0.23(-1.54%) |
Sep 21, 2011 | 16.40 | 16.40 | 15.12 | 15.12 | 498,551 | -1.03(-6.37%) |
Sep 20, 2011 | 16.61 | 16.71 | 16.10 | 16.15 | 777,804 | -0.37(-2.23%) |
Sep 19, 2011 | 17.25 | 17.25 | 16.46 | 16.52 | 520,016 | -1.16(-6.54%) |
Sep 16, 2011 | 17.87 | 18.16 | 17.48 | 17.67 | 1,404,517 | +1.09(+6.56%) |
Sep 15, 2011 | 16.61 | 16.74 | 16.44 | 16.59 | 358,875 | +0.16(+0.95%) |
Sep 14, 2011 | 16.51 | 16.63 | 16.19 | 16.43 | 651,201 | +0.15(+0.89%) |
Sep 13, 2011 | 16.46 | 16.66 | 16.13 | 16.28 | 306,856 | -0.01(-0.06%) |
Sep 12, 2011 | 16.28 | 16.72 | 16.06 | 16.29 | 438,365 | -0.18(-1.12%) |
Sep 09, 2011 | 16.95 | 17.24 | 16.36 | 16.48 | 386,280 | -0.70(-4.07%) |
Sep 08, 2011 | 17.48 | 17.65 | 17.06 | 17.18 | 205,750 | -0.46(-2.59%) |
Sep 07, 2011 | 16.85 | 17.81 | 16.85 | 17.63 | 390,775 | +1.13(+6.82%) |
Sep 06, 2011 | 16.45 | 16.74 | 16.27 | 16.51 | 208,840 | -0.33(-1.96%) |
Sep 02, 2011 | 16.99 | 17.44 | 16.75 | 16.84 | 255,872 | -0.42(-2.42%) |
Sep 01, 2011 | 17.87 | 18.08 | 17.25 | 17.26 | 306,582 | -0.65(-3.63%) |
Aug 31, 2011 | 17.88 | 18.27 | 17.70 | 17.91 | 1,196,613 | +0.18(+1.04%) |
Aug 30, 2011 | 18.01 | 18.01 | 17.46 | 17.72 | 386,777 | -0.21(-1.19%) |
Aug 29, 2011 | 16.89 | 17.96 | 16.78 | 17.94 | 505,535 | +1.25(+7.51%) |
Aug 26, 2011 | 15.92 | 16.70 | 15.51 | 16.68 | 615,146 | +0.63(+3.93%) |
Aug 25, 2011 | 17.00 | 17.38 | 15.98 | 16.05 | 382,920 | -0.73(-4.34%) |
Aug 24, 2011 | 16.28 | 16.89 | 16.28 | 16.78 | 456,685 | +0.42(+2.55%) |
Aug 23, 2011 | 15.85 | 16.77 | 15.77 | 16.36 | 604,808 | +0.72(+4.59%) |
Aug 22, 2011 | 15.61 | 15.94 | 15.48 | 15.64 | 528,607 | +0.54(+3.60%) |
Aug 19, 2011 | 15.68 | 15.89 | 15.02 | 15.10 | 640,326 | -0.83(-5.18%) |
Aug 18, 2011 | 16.30 | 18.72 | 15.72 | 15.93 | 515,206 | -0.77(-4.60%) |
Aug 17, 2011 | 17.06 | 17.22 | 16.48 | 16.69 | 497,519 | -0.37(-2.16%) |
Aug 16, 2011 | 17.58 | 17.67 | 16.81 | 17.06 | 358,707 | -0.77(-4.30%) |
Aug 15, 2011 | 16.70 | 17.90 | 16.65 | 17.83 | 814,692 | +1.35(+8.19%) |
Aug 12, 2011 | 17.45 | 17.55 | 16.47 | 16.48 | 548,257 | -0.81(-4.66%) |
Aug 11, 2011 | 16.35 | 17.48 | 15.85 | 17.29 | 1,010,587 | +1.07(+6.59%) |
Aug 10, 2011 | 15.98 | 16.88 | 15.25 | 16.22 | 1,114,224 | -0.13(-0.77%) |
Aug 09, 2011 | 15.99 | 16.39 | 14.67 | 16.34 | 1,271,836 | +1.93(+13.41%) |
Aug 08, 2011 | 15.99 | 16.21 | 14.37 | 14.41 | 1,338,939 | -2.00(-12.19%) |
Aug 05, 2011 | 15.99 | 17.31 | 15.73 | 16.41 | 869,806 | +0.51(+3.17%) |
Aug 04, 2011 | 16.93 | 17.14 | 15.85 | 15.91 | 859,269 | -1.08(-6.35%) |
Aug 03, 2011 | 17.11 | 17.25 | 16.56 | 16.98 | 495,277 | -0.13(-0.74%) |
Aug 02, 2011 | 17.15 | 17.34 | 17.09 | 17.11 | 449,931 | -0.15(-0.84%) |
Aug 01, 2011 | 17.47 | 17.47 | 17.06 | 17.26 | 379,193 | +0.06(+0.34%) |
Jul 29, 2011 | 17.18 | 17.33 | 17.01 | 17.20 | 301,417 | +0.00(+0.00%) |
Jul 28, 2011 | 17.22 | 17.45 | 17.20 | 17.20 | 254,860 | -0.02(-0.11%) |
Jul 27, 2011 | 17.48 | 17.52 | 17.17 | 17.22 | 407,684 | -0.36(-2.04%) |
Jul 26, 2011 | 17.49 | 17.72 | 17.43 | 17.58 | 1,044,386 | +0.13(+0.72%) |
Jul 25, 2011 | 17.62 | 17.64 | 17.30 | 17.45 | 390,927 | -0.21(-1.21%) |
Jul 22, 2011 | 17.72 | 17.91 | 17.55 | 17.66 | 233,696 | -0.14(-0.76%) |
Jul 21, 2011 | 17.60 | 18.24 | 17.45 | 17.80 | 523,973 | +0.35(+2.00%) |
Jul 20, 2011 | 17.55 | 17.61 | 17.36 | 17.45 | 238,899 | +0.09(+0.50%) |
Jul 19, 2011 | 17.54 | 17.62 | 17.16 | 17.36 | 248,905 | +0.03(+0.17%) |
Jul 18, 2011 | 17.56 | 17.85 | 17.26 | 17.33 | 364,244 | -0.24(-1.38%) |
Jul 15, 2011 | 18.04 | 18.04 | 17.33 | 17.58 | 533,265 | -0.35(-1.95%) |
Jul 14, 2011 | 18.34 | 18.34 | 17.76 | 17.93 | 241,421 | -0.35(-1.91%) |
Jul 13, 2011 | 18.19 | 18.50 | 18.01 | 18.28 | 318,381 | +0.47(+2.62%) |
Jul 12, 2011 | 18.01 | 18.31 | 17.78 | 17.81 | 309,056 | -0.21(-1.19%) |
Jul 11, 2011 | 18.53 | 18.63 | 17.89 | 18.02 | 550,972 | -0.49(-2.62%) |
Jul 08, 2011 | 18.61 | 18.72 | 18.38 | 18.51 | 414,685 | -0.19(-1.04%) |
Jul 07, 2011 | 19.12 | 19.26 | 18.48 | 18.70 | 874,930 | -0.28(-1.48%) |
Jul 06, 2011 | 18.45 | 18.98 | 18.36 | 18.98 | 1,430,504 | +0.56(+3.06%) |
Jul 05, 2011 | 19.48 | 19.80 | 17.77 | 18.42 | 3,446,890 | -1.85(-9.10%) |