Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.54 | 13.66 | 13.35 | 13.35 | 7,658 | -0.46(-3.37%) |
Sep 29, 2011 | 13.66 | 13.82 | 13.39 | 13.82 | 29,831 | +0.49(+3.71%) |
Sep 28, 2011 | 13.71 | 13.84 | 13.30 | 13.32 | 32,613 | -0.41(-3.01%) |
Sep 27, 2011 | 14.05 | 14.14 | 13.68 | 13.74 | 17,472 | -0.01(-0.11%) |
Sep 26, 2011 | 13.39 | 13.76 | 13.23 | 13.75 | 44,823 | +0.61(+4.66%) |
Sep 23, 2011 | 12.97 | 13.21 | 12.97 | 13.14 | 27,954 | +0.15(+1.15%) |
Sep 22, 2011 | 12.87 | 13.08 | 12.76 | 12.99 | 125,570 | -0.21(-1.61%) |
Sep 21, 2011 | 14.00 | 14.00 | 13.20 | 13.20 | 19,012 | -0.76(-5.46%) |
Sep 20, 2011 | 14.07 | 14.22 | 13.96 | 13.96 | 28,308 | -0.03(-0.24%) |
Sep 19, 2011 | 14.02 | 14.04 | 13.90 | 14.00 | 27,980 | -0.36(-2.53%) |
Sep 16, 2011 | 14.49 | 14.49 | 14.08 | 14.36 | 58,483 | -0.04(-0.25%) |
Sep 15, 2011 | 14.21 | 14.40 | 14.08 | 14.40 | 40,880 | +0.30(+2.13%) |
Sep 14, 2011 | 13.99 | 14.24 | 13.74 | 14.10 | 37,283 | +0.29(+2.13%) |
Sep 13, 2011 | 13.73 | 13.94 | 13.73 | 13.80 | 20,027 | +0.23(+1.73%) |
Sep 12, 2011 | 13.12 | 13.57 | 13.11 | 13.57 | 52,003 | +0.24(+1.82%) |
Sep 09, 2011 | 13.58 | 13.58 | 13.28 | 13.33 | 33,156 | -0.43(-3.09%) |
Sep 08, 2011 | 13.94 | 14.02 | 13.75 | 13.75 | 25,908 | -0.31(-2.19%) |
Sep 07, 2011 | 13.55 | 14.06 | 13.43 | 14.06 | 32,924 | +0.85(+6.44%) |
Sep 06, 2011 | 12.92 | 13.22 | 12.89 | 13.21 | 37,776 | -0.12(-0.94%) |
Sep 02, 2011 | 13.61 | 13.69 | 13.32 | 13.33 | 320,596 | -0.62(-4.47%) |
Sep 01, 2011 | 14.28 | 14.44 | 13.95 | 13.96 | 49,759 | -0.43(-3.01%) |
Aug 31, 2011 | 14.34 | 14.50 | 14.29 | 14.39 | 126,908 | +0.17(+1.19%) |
Aug 30, 2011 | 14.22 | 14.30 | 14.01 | 14.22 | 16,624 | -0.10(-0.67%) |
Aug 29, 2011 | 13.92 | 14.32 | 13.92 | 14.32 | 23,598 | +0.65(+4.78%) |
Aug 26, 2011 | 13.37 | 13.75 | 13.20 | 13.66 | 13,293 | +0.15(+1.14%) |
Aug 25, 2011 | 13.97 | 14.32 | 13.36 | 13.51 | 28,841 | -0.17(-1.23%) |
Aug 24, 2011 | 13.38 | 13.70 | 13.38 | 13.68 | 172,246 | +0.41(+3.10%) |
Aug 23, 2011 | 12.72 | 13.27 | 12.62 | 13.27 | 14,001 | +0.58(+4.57%) |
Aug 22, 2011 | 13.08 | 13.10 | 12.67 | 12.69 | 46,375 | -0.09(-0.69%) |
Aug 19, 2011 | 12.97 | 13.23 | 12.78 | 12.78 | 101,443 | -0.39(-2.95%) |
Aug 18, 2011 | 13.52 | 13.52 | 13.07 | 13.16 | 72,245 | -0.78(-5.58%) |
Aug 17, 2011 | 13.92 | 14.13 | 13.82 | 13.94 | 32,964 | +0.09(+0.65%) |
Aug 16, 2011 | 13.94 | 14.02 | 13.75 | 13.85 | 34,877 | -0.22(-1.58%) |
Aug 15, 2011 | 13.72 | 14.08 | 13.72 | 14.07 | 34,776 | +0.48(+3.56%) |
Aug 12, 2011 | 14.10 | 14.28 | 13.54 | 13.59 | 45,130 | -0.32(-2.27%) |
Aug 11, 2011 | 13.41 | 14.05 | 13.27 | 13.91 | 152,747 | +0.65(+4.87%) |
Aug 10, 2011 | 14.13 | 14.13 | 13.25 | 13.26 | 178,920 | -1.09(-7.57%) |
Aug 09, 2011 | 15.15 | 14.40 | 13.39 | 14.35 | 264,146 | +0.76(+5.56%) |
Aug 08, 2011 | 14.57 | 14.87 | 13.59 | 13.59 | 179,769 | -1.41(-9.39%) |
Aug 05, 2011 | 15.48 | 15.52 | 14.87 | 15.00 | 56,416 | -0.28(-1.82%) |
Aug 04, 2011 | 15.84 | 15.85 | 15.28 | 15.28 | 62,501 | -0.76(-4.71%) |
Aug 03, 2011 | 15.92 | 16.03 | 15.64 | 16.03 | 63,586 | +0.12(+0.78%) |
Aug 02, 2011 | 16.32 | 16.32 | 15.90 | 15.91 | 36,281 | -0.49(-3.00%) |
Aug 01, 2011 | 16.63 | 16.65 | 16.27 | 16.40 | 50,369 | -0.01(-0.09%) |
Jul 29, 2011 | 16.23 | 16.49 | 16.23 | 16.41 | 88,101 | -0.03(-0.18%) |
Jul 28, 2011 | 16.52 | 16.65 | 16.44 | 16.44 | 25,645 | -0.07(-0.44%) |
Jul 27, 2011 | 16.80 | 16.80 | 16.49 | 16.52 | 17,266 | -0.37(-2.17%) |
Jul 26, 2011 | 16.98 | 16.99 | 16.86 | 16.88 | 24,791 | -0.10(-0.56%) |
Jul 25, 2011 | 16.91 | 17.04 | 16.80 | 16.98 | 10,044 | -0.06(-0.34%) |
Jul 22, 2011 | 17.02 | 17.06 | 17.01 | 17.04 | 30,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.88 | 17.13 | 16.88 | 17.09 | 36,458 | +0.34(+2.06%) |
Jul 20, 2011 | 16.59 | 16.82 | 16.59 | 16.74 | 20,255 | +0.26(+1.56%) |
Jul 19, 2011 | 16.31 | 16.50 | 16.24 | 16.49 | 36,859 | +0.22(+1.35%) |
Jul 18, 2011 | 16.44 | 16.44 | 16.12 | 16.27 | 47,248 | -0.22(-1.33%) |
Jul 15, 2011 | 16.60 | 16.60 | 16.39 | 16.49 | 38,802 | -0.02(-0.15%) |
Jul 14, 2011 | 16.82 | 16.85 | 16.48 | 16.51 | 61,418 | -0.27(-1.60%) |
Jul 13, 2011 | 16.76 | 16.97 | 16.72 | 16.78 | 18,589 | +0.10(+0.57%) |
Jul 12, 2011 | 16.62 | 16.88 | 16.61 | 16.69 | 32,142 | +0.05(+0.31%) |
Jul 11, 2011 | 16.85 | 16.85 | 16.61 | 16.63 | 24,622 | -0.39(-2.28%) |
Jul 08, 2011 | 17.03 | 17.07 | 16.94 | 17.02 | 75,020 | -0.26(-1.49%) |
Jul 07, 2011 | 17.20 | 17.35 | 17.18 | 17.28 | 232,384 | +0.22(+1.29%) |
Jul 06, 2011 | 17.03 | 17.08 | 16.94 | 17.06 | 51,098 | -0.04(-0.26%) |
Jul 05, 2011 | 17.29 | 17.29 | 16.98 | 17.10 | 31,978 | -0.21(-1.23%) |