Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.65 | 13.77 | 13.46 | 13.47 | 7,593 | -0.47(-3.37%) |
Sep 29, 2011 | 13.78 | 13.94 | 13.50 | 13.94 | 29,577 | +0.50(+3.71%) |
Sep 28, 2011 | 13.82 | 13.96 | 13.42 | 13.44 | 32,335 | -0.42(-3.01%) |
Sep 27, 2011 | 14.17 | 14.26 | 13.80 | 13.85 | 17,323 | -0.01(-0.11%) |
Sep 26, 2011 | 13.50 | 13.88 | 13.35 | 13.87 | 44,441 | +0.62(+4.66%) |
Sep 23, 2011 | 13.08 | 13.33 | 13.08 | 13.25 | 27,715 | +0.15(+1.15%) |
Sep 22, 2011 | 12.98 | 13.19 | 12.87 | 13.10 | 124,502 | -0.21(-1.61%) |
Sep 21, 2011 | 14.12 | 14.12 | 13.31 | 13.31 | 18,850 | -0.77(-5.46%) |
Sep 20, 2011 | 14.19 | 14.34 | 14.08 | 14.08 | 28,067 | -0.03(-0.24%) |
Sep 19, 2011 | 14.14 | 14.16 | 14.02 | 14.12 | 27,742 | -0.37(-2.53%) |
Sep 16, 2011 | 14.61 | 14.61 | 14.20 | 14.48 | 57,985 | -0.04(-0.25%) |
Sep 15, 2011 | 14.33 | 14.52 | 14.20 | 14.52 | 40,532 | +0.30(+2.13%) |
Sep 14, 2011 | 14.11 | 14.37 | 13.86 | 14.22 | 36,966 | +0.30(+2.13%) |
Sep 13, 2011 | 13.85 | 14.05 | 13.85 | 13.92 | 19,857 | +0.24(+1.73%) |
Sep 12, 2011 | 13.23 | 13.68 | 13.22 | 13.68 | 51,561 | +0.24(+1.82%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.40 | 13.44 | 32,874 | -0.43(-3.09%) |
Sep 08, 2011 | 14.05 | 14.14 | 13.87 | 13.87 | 25,688 | -0.31(-2.19%) |
Sep 07, 2011 | 13.67 | 14.18 | 13.54 | 14.18 | 32,644 | +0.86(+6.44%) |
Sep 06, 2011 | 13.03 | 13.34 | 13.00 | 13.32 | 37,454 | -0.13(-0.93%) |
Sep 02, 2011 | 13.73 | 13.80 | 13.44 | 13.45 | 317,868 | -0.63(-4.47%) |
Sep 01, 2011 | 14.40 | 14.57 | 14.07 | 14.08 | 49,336 | -0.44(-3.01%) |
Aug 31, 2011 | 14.46 | 14.62 | 14.42 | 14.51 | 125,828 | +0.17(+1.19%) |
Aug 30, 2011 | 14.34 | 14.42 | 14.13 | 14.34 | 16,483 | -0.10(-0.67%) |
Aug 29, 2011 | 14.04 | 14.45 | 14.04 | 14.44 | 23,397 | +0.66(+4.78%) |
Aug 26, 2011 | 13.49 | 13.86 | 13.31 | 13.78 | 13,180 | +0.16(+1.14%) |
Aug 25, 2011 | 14.09 | 14.44 | 13.47 | 13.63 | 28,595 | -0.17(-1.23%) |
Aug 24, 2011 | 13.49 | 13.82 | 13.49 | 13.80 | 170,780 | +0.41(+3.10%) |
Aug 23, 2011 | 12.83 | 13.38 | 12.73 | 13.38 | 13,882 | +0.58(+4.57%) |
Aug 22, 2011 | 13.19 | 13.21 | 12.78 | 12.80 | 45,980 | -0.09(-0.69%) |
Aug 19, 2011 | 13.09 | 13.34 | 12.89 | 12.89 | 100,579 | -0.39(-2.95%) |
Aug 18, 2011 | 13.64 | 13.64 | 13.18 | 13.28 | 71,630 | -0.78(-5.58%) |
Aug 17, 2011 | 14.04 | 14.25 | 13.94 | 14.06 | 32,683 | +0.09(+0.65%) |
Aug 16, 2011 | 14.06 | 14.14 | 13.87 | 13.97 | 34,580 | -0.22(-1.58%) |
Aug 15, 2011 | 13.84 | 14.20 | 13.84 | 14.20 | 34,480 | +0.49(+3.56%) |
Aug 12, 2011 | 14.22 | 14.41 | 13.66 | 13.71 | 44,746 | -0.32(-2.27%) |
Aug 11, 2011 | 13.53 | 14.17 | 13.38 | 14.03 | 151,447 | +0.65(+4.87%) |
Aug 10, 2011 | 14.25 | 14.25 | 13.36 | 13.37 | 177,397 | -1.09(-7.57%) |
Aug 09, 2011 | 15.28 | 14.52 | 13.51 | 14.47 | 261,898 | +0.76(+5.56%) |
Aug 08, 2011 | 14.69 | 14.99 | 13.71 | 13.71 | 178,239 | -1.42(-9.39%) |
Aug 05, 2011 | 15.62 | 15.65 | 15.00 | 15.13 | 55,935 | -0.28(-1.82%) |
Aug 04, 2011 | 15.98 | 15.99 | 15.41 | 15.41 | 61,969 | -0.76(-4.71%) |
Aug 03, 2011 | 16.06 | 16.17 | 15.77 | 16.17 | 63,045 | +0.13(+0.78%) |
Aug 02, 2011 | 16.46 | 16.46 | 16.04 | 16.04 | 35,972 | -0.50(-3.00%) |
Aug 01, 2011 | 16.77 | 16.80 | 16.41 | 16.54 | 49,940 | -0.01(-0.09%) |
Jul 29, 2011 | 16.37 | 16.63 | 16.37 | 16.55 | 87,351 | -0.03(-0.18%) |
Jul 28, 2011 | 16.66 | 16.79 | 16.58 | 16.58 | 25,427 | -0.07(-0.44%) |
Jul 27, 2011 | 16.95 | 16.95 | 16.64 | 16.66 | 17,119 | -0.37(-2.17%) |
Jul 26, 2011 | 17.12 | 17.13 | 17.01 | 17.03 | 24,580 | -0.10(-0.56%) |
Jul 25, 2011 | 17.05 | 17.19 | 16.94 | 17.12 | 9,959 | -0.06(-0.34%) |
Jul 22, 2011 | 17.16 | 17.21 | 17.16 | 17.18 | 30,131 | -0.05(-0.30%) |
Jul 21, 2011 | 17.02 | 17.28 | 17.02 | 17.24 | 36,148 | +0.35(+2.06%) |
Jul 20, 2011 | 16.73 | 16.96 | 16.73 | 16.89 | 20,083 | +0.26(+1.56%) |
Jul 19, 2011 | 16.45 | 16.65 | 16.38 | 16.63 | 36,546 | +0.22(+1.35%) |
Jul 18, 2011 | 16.58 | 16.58 | 16.26 | 16.41 | 46,845 | -0.22(-1.33%) |
Jul 15, 2011 | 16.75 | 16.75 | 16.53 | 16.63 | 38,472 | -0.02(-0.15%) |
Jul 14, 2011 | 16.97 | 16.99 | 16.62 | 16.65 | 60,895 | -0.27(-1.60%) |
Jul 13, 2011 | 16.90 | 17.12 | 16.87 | 16.92 | 18,431 | +0.10(+0.57%) |
Jul 12, 2011 | 16.76 | 17.03 | 16.75 | 16.83 | 31,868 | +0.05(+0.31%) |
Jul 11, 2011 | 16.99 | 16.99 | 16.75 | 16.78 | 24,413 | -0.39(-2.28%) |
Jul 08, 2011 | 17.18 | 17.21 | 17.09 | 17.17 | 74,382 | -0.26(-1.49%) |
Jul 07, 2011 | 17.35 | 17.50 | 17.33 | 17.43 | 230,406 | +0.22(+1.29%) |
Jul 06, 2011 | 17.18 | 17.22 | 17.09 | 17.21 | 50,663 | -0.04(-0.26%) |
Jul 05, 2011 | 17.44 | 17.44 | 17.12 | 17.25 | 31,706 | -0.21(-1.23%) |