Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.51 | 14.83 | 14.47 | 14.49 | 571,317 | -0.21(-1.41%) |
Sep 29, 2011 | 14.61 | 14.83 | 14.42 | 14.69 | 406,643 | +0.35(+2.46%) |
Sep 28, 2011 | 14.71 | 14.78 | 14.31 | 14.34 | 613,023 | -0.35(-2.40%) |
Sep 27, 2011 | 14.74 | 14.89 | 14.61 | 14.69 | 536,855 | +0.21(+1.43%) |
Sep 26, 2011 | 14.32 | 14.50 | 14.19 | 14.49 | 619,672 | +0.31(+2.19%) |
Sep 23, 2011 | 13.99 | 14.20 | 13.98 | 14.18 | 428,924 | +0.18(+1.30%) |
Sep 22, 2011 | 14.12 | 14.30 | 13.85 | 13.99 | 807,821 | -0.44(-3.03%) |
Sep 21, 2011 | 15.01 | 15.15 | 14.41 | 14.43 | 684,944 | -0.54(-3.61%) |
Sep 20, 2011 | 14.94 | 15.25 | 14.82 | 14.97 | 526,282 | +0.13(+0.86%) |
Sep 19, 2011 | 14.60 | 14.92 | 14.57 | 14.84 | 488,539 | -0.01(-0.04%) |
Sep 16, 2011 | 14.88 | 15.05 | 14.78 | 14.85 | 1,152,236 | -0.05(-0.37%) |
Sep 15, 2011 | 14.92 | 14.94 | 14.74 | 14.91 | 513,936 | +0.12(+0.78%) |
Sep 14, 2011 | 14.75 | 14.91 | 14.53 | 14.79 | 429,484 | +0.12(+0.83%) |
Sep 13, 2011 | 14.59 | 14.71 | 14.45 | 14.67 | 421,225 | +0.14(+0.96%) |
Sep 12, 2011 | 14.26 | 14.55 | 14.24 | 14.53 | 509,901 | +0.14(+0.97%) |
Sep 09, 2011 | 14.51 | 14.60 | 14.20 | 14.39 | 798,009 | -0.26(-1.74%) |
Sep 08, 2011 | 14.72 | 14.87 | 14.62 | 14.64 | 649,368 | -0.12(-0.78%) |
Sep 07, 2011 | 14.71 | 14.77 | 14.58 | 14.76 | 566,246 | +0.24(+1.63%) |
Sep 06, 2011 | 14.29 | 14.56 | 14.22 | 14.52 | 789,231 | -0.07(-0.50%) |
Sep 02, 2011 | 14.71 | 14.84 | 14.58 | 14.60 | 1,077,407 | -0.38(-2.52%) |
Sep 01, 2011 | 15.40 | 15.49 | 14.90 | 14.97 | 1,078,743 | -0.44(-2.88%) |
Aug 31, 2011 | 15.48 | 15.49 | 15.31 | 15.42 | 588,232 | -0.02(-0.16%) |
Aug 30, 2011 | 15.31 | 15.49 | 15.21 | 15.44 | 628,537 | +0.10(+0.63%) |
Aug 29, 2011 | 15.20 | 15.46 | 15.12 | 15.34 | 681,678 | +0.32(+2.14%) |
Aug 26, 2011 | 14.70 | 15.08 | 14.41 | 15.02 | 860,879 | +0.28(+1.90%) |
Aug 25, 2011 | 14.87 | 15.00 | 14.54 | 14.74 | 1,257,847 | -0.03(-0.21%) |
Aug 24, 2011 | 14.61 | 14.88 | 14.58 | 14.77 | 656,836 | +0.18(+1.25%) |
Aug 23, 2011 | 14.23 | 14.61 | 14.00 | 14.59 | 908,036 | +0.48(+3.38%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.95 | 14.11 | 846,615 | +0.16(+1.12%) |
Aug 19, 2011 | 13.99 | 14.21 | 13.88 | 13.96 | 579,901 | -0.19(-1.36%) |
Aug 18, 2011 | 14.18 | 14.29 | 13.99 | 14.15 | 850,688 | -0.32(-2.20%) |
Aug 17, 2011 | 14.54 | 14.70 | 14.40 | 14.47 | 427,010 | -0.01(-0.04%) |
Aug 16, 2011 | 14.30 | 14.52 | 14.18 | 14.47 | 844,692 | +0.03(+0.21%) |
Aug 15, 2011 | 14.09 | 14.44 | 14.05 | 14.44 | 499,778 | +0.47(+3.39%) |
Aug 12, 2011 | 14.08 | 14.15 | 13.86 | 13.97 | 730,669 | +0.03(+0.22%) |
Aug 11, 2011 | 13.34 | 14.18 | 13.30 | 13.94 | 920,147 | +0.65(+4.93%) |
Aug 10, 2011 | 13.40 | 13.69 | 13.26 | 13.28 | 1,417,298 | -0.37(-2.72%) |
Aug 09, 2011 | 13.39 | 13.66 | 12.68 | 13.66 | 1,844,590 | +0.82(+6.36%) |
Aug 08, 2011 | 13.39 | 13.71 | 12.83 | 12.84 | 1,588,384 | -0.94(-6.84%) |
Aug 05, 2011 | 14.33 | 14.34 | 13.61 | 13.78 | 1,234,326 | -0.43(-3.00%) |
Aug 04, 2011 | 14.79 | 14.79 | 14.20 | 14.21 | 1,301,649 | -0.74(-4.94%) |
Aug 03, 2011 | 14.86 | 14.95 | 14.68 | 14.95 | 582,885 | +0.08(+0.53%) |
Aug 02, 2011 | 15.12 | 15.21 | 14.87 | 14.87 | 494,136 | -0.29(-1.90%) |
Aug 01, 2011 | 15.31 | 15.34 | 15.01 | 15.16 | 452,323 | +0.02(+0.16%) |
Jul 29, 2011 | 15.10 | 15.27 | 15.01 | 15.13 | 422,734 | -0.11(-0.75%) |
Jul 28, 2011 | 15.33 | 15.36 | 15.20 | 15.25 | 413,369 | -0.10(-0.67%) |
Jul 27, 2011 | 15.49 | 15.49 | 15.31 | 15.35 | 555,445 | -0.17(-1.08%) |
Jul 26, 2011 | 15.71 | 15.71 | 15.51 | 15.52 | 306,865 | -0.16(-1.03%) |
Jul 25, 2011 | 15.64 | 15.79 | 15.61 | 15.68 | 339,761 | -0.06(-0.38%) |
Jul 22, 2011 | 15.82 | 15.82 | 15.71 | 15.74 | 341,352 | -0.11(-0.72%) |
Jul 21, 2011 | 15.78 | 15.93 | 15.76 | 15.85 | 435,101 | +0.17(+1.07%) |
Jul 20, 2011 | 15.58 | 15.73 | 15.49 | 15.69 | 405,426 | +0.15(+0.97%) |
Jul 19, 2011 | 15.39 | 15.54 | 15.28 | 15.54 | 490,478 | +0.23(+1.49%) |
Jul 18, 2011 | 15.42 | 15.47 | 15.20 | 15.31 | 583,469 | -0.12(-0.78%) |
Jul 15, 2011 | 15.44 | 15.48 | 15.30 | 15.43 | 619,360 | +0.01(+0.08%) |
Jul 14, 2011 | 15.66 | 15.66 | 15.39 | 15.42 | 548,786 | -0.19(-1.23%) |
Jul 13, 2011 | 15.67 | 15.72 | 15.52 | 15.61 | 513,382 | +0.00(+0.00%) |
Jul 12, 2011 | 15.48 | 15.68 | 15.46 | 15.61 | 474,492 | +0.05(+0.35%) |
Jul 11, 2011 | 15.59 | 15.64 | 15.49 | 15.55 | 488,805 | -0.17(-1.07%) |
Jul 08, 2011 | 15.72 | 15.81 | 15.60 | 15.72 | 500,878 | -0.11(-0.72%) |
Jul 07, 2011 | 15.84 | 15.90 | 15.72 | 15.84 | 749,164 | +0.14(+0.92%) |
Jul 06, 2011 | 15.57 | 15.73 | 15.45 | 15.69 | 508,989 | +0.17(+1.08%) |
Jul 05, 2011 | 15.62 | 15.65 | 15.46 | 15.52 | 729,567 | -0.04(-0.23%) |