Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.52 | 13.64 | 13.33 | 13.34 | 7,667 | -0.46(-3.37%) |
Sep 29, 2011 | 13.65 | 13.80 | 13.37 | 13.80 | 29,865 | +0.49(+3.71%) |
Sep 28, 2011 | 13.69 | 13.83 | 13.29 | 13.31 | 32,649 | -0.41(-3.01%) |
Sep 27, 2011 | 14.03 | 14.13 | 13.66 | 13.72 | 17,491 | -0.01(-0.11%) |
Sep 26, 2011 | 13.37 | 13.74 | 13.22 | 13.74 | 44,873 | +0.61(+4.66%) |
Sep 23, 2011 | 12.95 | 13.20 | 12.95 | 13.12 | 27,985 | +0.15(+1.15%) |
Sep 22, 2011 | 12.86 | 13.06 | 12.75 | 12.97 | 125,711 | -0.21(-1.61%) |
Sep 21, 2011 | 13.99 | 13.99 | 13.19 | 13.19 | 19,033 | -0.76(-5.46%) |
Sep 20, 2011 | 14.05 | 14.20 | 13.95 | 13.95 | 28,339 | -0.03(-0.24%) |
Sep 19, 2011 | 14.01 | 14.02 | 13.88 | 13.98 | 28,012 | -0.36(-2.53%) |
Sep 16, 2011 | 14.47 | 14.47 | 14.07 | 14.34 | 58,548 | -0.04(-0.25%) |
Sep 15, 2011 | 14.19 | 14.38 | 14.07 | 14.38 | 40,926 | +0.30(+2.13%) |
Sep 14, 2011 | 13.97 | 14.23 | 13.72 | 14.08 | 37,325 | +0.29(+2.13%) |
Sep 13, 2011 | 13.71 | 13.92 | 13.71 | 13.79 | 20,050 | +0.23(+1.73%) |
Sep 12, 2011 | 13.11 | 13.55 | 13.09 | 13.55 | 52,061 | +0.24(+1.82%) |
Sep 09, 2011 | 13.56 | 13.56 | 13.27 | 13.31 | 33,193 | -0.42(-3.09%) |
Sep 08, 2011 | 13.92 | 14.00 | 13.74 | 13.74 | 25,937 | -0.31(-2.19%) |
Sep 07, 2011 | 13.54 | 14.04 | 13.41 | 14.04 | 32,961 | +0.85(+6.44%) |
Sep 06, 2011 | 12.90 | 13.21 | 12.88 | 13.19 | 37,818 | -0.12(-0.93%) |
Sep 02, 2011 | 13.60 | 13.67 | 13.31 | 13.32 | 320,954 | -0.62(-4.47%) |
Sep 01, 2011 | 14.26 | 14.43 | 13.93 | 13.94 | 49,815 | -0.43(-3.01%) |
Aug 31, 2011 | 14.32 | 14.48 | 14.28 | 14.37 | 127,050 | +0.17(+1.19%) |
Aug 30, 2011 | 14.21 | 14.29 | 13.99 | 14.21 | 16,643 | -0.10(-0.67%) |
Aug 29, 2011 | 13.90 | 14.31 | 13.90 | 14.30 | 23,625 | +0.65(+4.78%) |
Aug 26, 2011 | 13.36 | 13.73 | 13.19 | 13.65 | 13,308 | +0.15(+1.14%) |
Aug 25, 2011 | 13.96 | 14.30 | 13.34 | 13.49 | 28,873 | -0.17(-1.23%) |
Aug 24, 2011 | 13.36 | 13.69 | 13.36 | 13.66 | 172,438 | +0.41(+3.10%) |
Aug 23, 2011 | 12.71 | 13.25 | 12.60 | 13.25 | 14,017 | +0.58(+4.57%) |
Aug 22, 2011 | 13.06 | 13.08 | 12.65 | 12.67 | 46,427 | -0.09(-0.69%) |
Aug 19, 2011 | 12.96 | 13.21 | 12.76 | 12.76 | 101,556 | -0.39(-2.95%) |
Aug 18, 2011 | 13.51 | 13.51 | 13.06 | 13.15 | 72,326 | -0.78(-5.58%) |
Aug 17, 2011 | 13.90 | 14.11 | 13.81 | 13.93 | 33,001 | +0.09(+0.65%) |
Aug 16, 2011 | 13.93 | 14.00 | 13.74 | 13.84 | 34,916 | -0.22(-1.57%) |
Aug 15, 2011 | 13.71 | 14.07 | 13.71 | 14.06 | 34,815 | +0.48(+3.56%) |
Aug 12, 2011 | 14.08 | 14.27 | 13.52 | 13.58 | 45,181 | -0.31(-2.27%) |
Aug 11, 2011 | 13.40 | 14.03 | 13.25 | 13.89 | 152,918 | +0.64(+4.87%) |
Aug 10, 2011 | 14.11 | 14.11 | 13.23 | 13.25 | 179,120 | -1.08(-7.57%) |
Aug 09, 2011 | 15.13 | 14.38 | 13.38 | 14.33 | 264,441 | +0.75(+5.56%) |
Aug 08, 2011 | 14.55 | 14.85 | 13.58 | 13.58 | 179,970 | -1.41(-9.39%) |
Aug 05, 2011 | 15.47 | 15.50 | 14.86 | 14.98 | 56,479 | -0.28(-1.82%) |
Aug 04, 2011 | 15.82 | 15.83 | 15.26 | 15.26 | 62,571 | -0.75(-4.71%) |
Aug 03, 2011 | 15.90 | 16.01 | 15.62 | 16.01 | 63,657 | +0.12(+0.78%) |
Aug 02, 2011 | 16.30 | 16.30 | 15.88 | 15.89 | 36,322 | -0.49(-3.00%) |
Aug 01, 2011 | 16.61 | 16.63 | 16.26 | 16.38 | 50,425 | -0.01(-0.09%) |
Jul 29, 2011 | 16.21 | 16.47 | 16.21 | 16.40 | 88,200 | -0.03(-0.18%) |
Jul 28, 2011 | 16.50 | 16.63 | 16.43 | 16.43 | 25,674 | -0.07(-0.44%) |
Jul 27, 2011 | 16.78 | 16.78 | 16.48 | 16.50 | 17,286 | -0.37(-2.17%) |
Jul 26, 2011 | 16.96 | 16.97 | 16.84 | 16.86 | 24,819 | -0.10(-0.56%) |
Jul 25, 2011 | 16.89 | 17.02 | 16.78 | 16.96 | 10,055 | -0.06(-0.34%) |
Jul 22, 2011 | 17.00 | 17.04 | 16.99 | 17.02 | 30,424 | -0.05(-0.30%) |
Jul 21, 2011 | 16.86 | 17.11 | 16.86 | 17.07 | 36,499 | +0.34(+2.06%) |
Jul 20, 2011 | 16.57 | 16.80 | 16.57 | 16.73 | 20,278 | +0.26(+1.56%) |
Jul 19, 2011 | 16.29 | 16.49 | 16.22 | 16.47 | 36,901 | +0.22(+1.35%) |
Jul 18, 2011 | 16.42 | 16.42 | 16.10 | 16.25 | 47,300 | -0.22(-1.33%) |
Jul 15, 2011 | 16.59 | 16.59 | 16.37 | 16.47 | 38,846 | -0.02(-0.15%) |
Jul 14, 2011 | 16.81 | 16.83 | 16.46 | 16.49 | 61,487 | -0.27(-1.60%) |
Jul 13, 2011 | 16.74 | 16.95 | 16.70 | 16.76 | 18,610 | +0.10(+0.57%) |
Jul 12, 2011 | 16.60 | 16.86 | 16.59 | 16.67 | 32,178 | +0.05(+0.31%) |
Jul 11, 2011 | 16.83 | 16.83 | 16.59 | 16.62 | 24,650 | -0.39(-2.28%) |
Jul 08, 2011 | 17.01 | 17.05 | 16.92 | 17.00 | 75,104 | -0.26(-1.49%) |
Jul 07, 2011 | 17.18 | 17.33 | 17.16 | 17.26 | 232,644 | +0.22(+1.29%) |
Jul 06, 2011 | 17.01 | 17.06 | 16.92 | 17.04 | 51,155 | -0.04(-0.26%) |
Jul 05, 2011 | 17.27 | 17.27 | 16.96 | 17.08 | 32,014 | -0.21(-1.23%) |