Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.82 | 15.88 | 15.35 | 15.39 | 395,046 | -0.65(-4.05%) |
Sep 29, 2011 | 16.13 | 16.23 | 15.47 | 16.04 | 200,883 | +0.19(+1.20%) |
Sep 28, 2011 | 16.26 | 16.36 | 15.67 | 15.85 | 289,685 | -0.36(-2.22%) |
Sep 27, 2011 | 16.75 | 16.90 | 16.06 | 16.21 | 183,878 | +0.02(+0.12%) |
Sep 26, 2011 | 16.18 | 16.21 | 15.47 | 16.19 | 252,036 | +0.12(+0.75%) |
Sep 23, 2011 | 15.85 | 16.19 | 15.52 | 16.07 | 172,939 | +0.17(+1.07%) |
Sep 22, 2011 | 15.60 | 16.34 | 15.38 | 15.90 | 283,068 | +0.12(+0.76%) |
Sep 21, 2011 | 17.14 | 17.14 | 15.76 | 15.78 | 147,649 | -0.72(-4.36%) |
Sep 20, 2011 | 16.77 | 17.00 | 16.39 | 16.50 | 210,817 | -0.20(-1.20%) |
Sep 19, 2011 | 15.98 | 16.91 | 15.98 | 16.70 | 208,939 | +0.48(+2.96%) |
Sep 16, 2011 | 16.78 | 16.78 | 16.02 | 16.22 | 437,913 | -0.46(-2.76%) |
Sep 15, 2011 | 16.54 | 16.75 | 16.20 | 16.68 | 169,976 | +0.27(+1.65%) |
Sep 14, 2011 | 16.49 | 16.65 | 15.93 | 16.41 | 167,506 | +0.00(+0.00%) |
Sep 13, 2011 | 16.41 | 16.57 | 16.14 | 16.41 | 173,498 | +0.11(+0.67%) |
Sep 12, 2011 | 15.94 | 16.39 | 15.91 | 16.30 | 182,574 | +0.19(+1.18%) |
Sep 09, 2011 | 16.72 | 16.90 | 15.80 | 16.11 | 170,838 | -0.77(-4.56%) |
Sep 08, 2011 | 16.80 | 17.08 | 16.55 | 16.88 | 229,145 | -0.05(-0.30%) |
Sep 07, 2011 | 15.90 | 17.00 | 15.90 | 16.93 | 278,984 | +1.24(+7.90%) |
Sep 06, 2011 | 15.56 | 15.81 | 15.32 | 15.69 | 247,706 | -0.22(-1.38%) |
Sep 02, 2011 | 16.57 | 16.84 | 15.82 | 15.91 | 217,155 | -0.96(-5.69%) |
Sep 01, 2011 | 16.95 | 17.11 | 16.48 | 16.87 | 279,551 | -0.11(-0.65%) |
Aug 31, 2011 | 17.05 | 17.07 | 16.43 | 16.98 | 298,734 | +0.03(+0.18%) |
Aug 30, 2011 | 16.86 | 17.05 | 16.29 | 16.95 | 251,481 | -0.05(-0.29%) |
Aug 29, 2011 | 16.45 | 17.20 | 16.33 | 17.00 | 282,507 | +0.71(+4.36%) |
Aug 26, 2011 | 15.89 | 16.34 | 15.55 | 16.29 | 214,820 | +0.29(+1.81%) |
Aug 25, 2011 | 17.00 | 17.17 | 15.98 | 16.00 | 191,581 | -0.93(-5.49%) |
Aug 24, 2011 | 16.81 | 16.98 | 16.09 | 16.93 | 172,244 | +0.03(+0.18%) |
Aug 23, 2011 | 16.08 | 16.93 | 15.88 | 16.90 | 235,173 | +0.88(+5.49%) |
Aug 22, 2011 | 16.18 | 16.23 | 15.68 | 16.02 | 188,734 | +0.16(+1.01%) |
Aug 19, 2011 | 15.68 | 16.21 | 15.60 | 15.86 | 200,490 | +0.07(+0.44%) |
Aug 18, 2011 | 16.25 | 16.25 | 15.67 | 15.79 | 320,971 | -0.72(-4.36%) |
Aug 17, 2011 | 16.54 | 16.92 | 16.20 | 16.51 | 126,999 | +0.06(+0.36%) |
Aug 16, 2011 | 16.80 | 16.80 | 16.19 | 16.45 | 164,560 | -0.49(-2.89%) |
Aug 15, 2011 | 16.65 | 17.20 | 16.63 | 16.94 | 268,846 | +0.38(+2.29%) |
Aug 12, 2011 | 16.53 | 16.66 | 15.83 | 16.56 | 334,080 | +0.10(+0.61%) |
Aug 11, 2011 | 15.96 | 16.77 | 15.77 | 16.46 | 310,220 | +0.61(+3.85%) |
Aug 10, 2011 | 16.29 | 16.53 | 15.49 | 15.85 | 344,755 | -0.67(-4.06%) |
Aug 09, 2011 | 16.61 | 16.74 | 15.15 | 16.52 | 373,661 | +1.40(+9.26%) |
Aug 08, 2011 | 16.16 | 16.29 | 15.02 | 15.12 | 420,473 | -1.28(-7.80%) |
Aug 05, 2011 | 16.48 | 17.39 | 15.97 | 16.40 | 437,657 | +0.07(+0.43%) |
Aug 04, 2011 | 17.60 | 17.70 | 16.22 | 16.33 | 567,841 | -1.43(-8.05%) |
Aug 03, 2011 | 18.21 | 18.93 | 17.70 | 17.76 | 485,506 | -0.38(-2.09%) |
Aug 02, 2011 | 18.76 | 18.84 | 18.13 | 18.14 | 246,926 | -0.71(-3.77%) |
Aug 01, 2011 | 19.27 | 19.76 | 18.85 | 18.85 | 399,152 | -0.26(-1.36%) |
Jul 29, 2011 | 19.63 | 19.63 | 18.61 | 19.11 | 809,922 | -0.67(-3.39%) |
Jul 28, 2011 | 18.09 | 20.73 | 18.09 | 19.78 | 568,724 | +1.80(+10.01%) |
Jul 27, 2011 | 19.33 | 19.46 | 17.57 | 17.98 | 383,908 | -1.42(-7.32%) |
Jul 26, 2011 | 19.63 | 19.82 | 19.28 | 19.40 | 169,859 | -0.22(-1.12%) |
Jul 25, 2011 | 19.48 | 19.93 | 19.14 | 19.62 | 318,748 | +0.00(+0.00%) |
Jul 22, 2011 | 20.81 | 20.81 | 19.45 | 19.62 | 256,820 | -1.15(-5.54%) |
Jul 21, 2011 | 20.19 | 20.82 | 19.97 | 20.77 | 312,885 | +0.71(+3.54%) |
Jul 20, 2011 | 20.03 | 20.23 | 19.17 | 20.06 | 202,112 | +0.06(+0.30%) |
Jul 19, 2011 | 20.02 | 20.34 | 19.65 | 20.00 | 203,356 | +0.00(+0.00%) |
Jul 18, 2011 | 19.90 | 20.05 | 19.32 | 20.00 | 346,244 | -0.03(-0.15%) |
Jul 15, 2011 | 19.97 | 20.24 | 19.68 | 20.03 | 330,190 | +0.05(+0.25%) |
Jul 14, 2011 | 20.63 | 21.42 | 19.83 | 19.98 | 466,043 | -0.65(-3.15%) |
Jul 13, 2011 | 20.28 | 20.94 | 20.08 | 20.63 | 450,013 | +0.43(+2.13%) |
Jul 12, 2011 | 20.71 | 21.00 | 20.01 | 20.20 | 389,316 | -0.54(-2.60%) |
Jul 11, 2011 | 20.54 | 20.99 | 20.45 | 20.74 | 431,794 | +0.06(+0.29%) |
Jul 08, 2011 | 20.63 | 20.88 | 20.56 | 20.68 | 236,255 | +0.01(+0.05%) |
Jul 07, 2011 | 20.55 | 20.94 | 20.30 | 20.67 | 459,401 | +0.12(+0.58%) |
Jul 06, 2011 | 20.96 | 21.55 | 20.22 | 20.55 | 608,504 | -0.15(-0.72%) |
Jul 05, 2011 | 20.22 | 20.82 | 20.04 | 20.70 | 358,970 | +0.56(+2.78%) |