Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.51 | 15.51 | 15.50 | 15.50 | 1,305 | -0.01(-0.07%) |
Sep 29, 2011 | 16.07 | 16.07 | 15.50 | 15.51 | 5,250 | -0.49(-3.06%) |
Sep 28, 2011 | 16.03 | 16.30 | 15.50 | 16.00 | 31,639 | +0.10(+0.61%) |
Sep 27, 2011 | 15.52 | 16.19 | 15.40 | 15.91 | 15,530 | +0.28(+1.79%) |
Sep 26, 2011 | 15.63 | 15.71 | 15.63 | 15.63 | 4,017 | -0.12(-0.78%) |
Sep 23, 2011 | 15.29 | 15.75 | 15.12 | 15.75 | 21,705 | +0.18(+1.12%) |
Sep 22, 2011 | 15.22 | 15.73 | 14.85 | 15.57 | 11,629 | -0.14(-0.89%) |
Sep 21, 2011 | 15.71 | 15.75 | 15.57 | 15.71 | 6,683 | +0.28(+1.81%) |
Sep 20, 2011 | 15.43 | 15.53 | 15.40 | 15.43 | 6,572 | -0.04(-0.25%) |
Sep 19, 2011 | 15.58 | 15.59 | 15.40 | 15.47 | 3,714 | -0.40(-2.54%) |
Sep 16, 2011 | 15.64 | 15.88 | 15.36 | 15.88 | 3,974 | -0.03(-0.21%) |
Sep 15, 2011 | 15.82 | 16.06 | 15.55 | 15.91 | 10,381 | +0.33(+2.11%) |
Sep 14, 2011 | 15.71 | 15.92 | 15.49 | 15.58 | 6,980 | -0.15(-0.96%) |
Sep 13, 2011 | 15.29 | 15.73 | 15.29 | 15.73 | 10,372 | +0.61(+4.05%) |
Sep 12, 2011 | 15.40 | 15.67 | 15.08 | 15.12 | 12,861 | +0.04(+0.28%) |
Sep 09, 2011 | 15.70 | 15.75 | 15.08 | 15.08 | 6,923 | -0.56(-3.60%) |
Sep 08, 2011 | 15.32 | 15.72 | 15.31 | 15.64 | 5,606 | +0.33(+2.12%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.31 | 15.31 | 5,123 | -0.55(-3.45%) |
Sep 06, 2011 | 15.93 | 15.93 | 15.51 | 15.86 | 8,132 | +0.03(+0.16%) |
Sep 02, 2011 | 15.62 | 15.84 | 15.54 | 15.84 | 3,857 | +0.37(+2.38%) |
Sep 01, 2011 | 15.85 | 15.85 | 15.42 | 15.47 | 4,440 | -0.17(-1.12%) |
Aug 31, 2011 | 15.64 | 15.98 | 15.64 | 15.64 | 5,672 | -0.16(-1.00%) |
Aug 30, 2011 | 16.25 | 16.25 | 15.60 | 15.80 | 8,686 | -0.30(-1.85%) |
Aug 29, 2011 | 15.93 | 16.36 | 15.93 | 16.10 | 10,501 | -0.05(-0.31%) |
Aug 26, 2011 | 15.71 | 16.25 | 15.51 | 16.15 | 8,339 | +0.17(+1.09%) |
Aug 25, 2011 | 15.60 | 15.98 | 15.46 | 15.97 | 9,321 | +0.88(+5.82%) |
Aug 24, 2011 | 15.28 | 15.29 | 15.08 | 15.10 | 12,958 | -0.02(-0.14%) |
Aug 23, 2011 | 14.98 | 15.12 | 14.34 | 15.12 | 9,862 | -0.05(-0.34%) |
Aug 22, 2011 | 15.05 | 15.20 | 14.31 | 15.17 | 28,374 | +0.12(+0.81%) |
Aug 19, 2011 | 15.38 | 15.38 | 14.88 | 15.05 | 8,857 | -0.45(-2.92%) |
Aug 18, 2011 | 15.18 | 15.50 | 14.94 | 15.50 | 10,213 | +0.18(+1.16%) |
Aug 17, 2011 | 15.49 | 15.70 | 15.32 | 15.32 | 3,246 | +0.07(+0.46%) |
Aug 16, 2011 | 15.65 | 15.78 | 15.20 | 15.25 | 9,030 | -0.87(-5.38%) |
Aug 15, 2011 | 16.40 | 16.44 | 15.64 | 16.12 | 13,280 | -0.35(-2.14%) |
Aug 12, 2011 | 16.51 | 16.68 | 16.26 | 16.47 | 21,698 | -0.01(-0.06%) |
Aug 11, 2011 | 15.83 | 16.63 | 15.76 | 16.48 | 17,502 | +1.64(+11.05%) |
Aug 10, 2011 | 14.18 | 14.94 | 14.18 | 14.84 | 21,047 | +0.25(+1.69%) |
Aug 09, 2011 | 14.71 | 14.80 | 13.79 | 14.59 | 26,006 | +0.69(+5.00%) |
Aug 08, 2011 | 14.71 | 14.71 | 13.90 | 13.90 | 34,573 | -1.45(-9.42%) |
Aug 05, 2011 | 15.98 | 16.29 | 15.35 | 15.35 | 24,766 | -0.64(-4.00%) |
Aug 04, 2011 | 16.54 | 16.68 | 15.98 | 15.98 | 22,460 | -0.35(-2.13%) |
Aug 03, 2011 | 16.31 | 16.52 | 16.16 | 16.33 | 7,194 | +0.29(+1.82%) |
Aug 02, 2011 | 16.23 | 16.61 | 16.04 | 16.04 | 9,430 | -0.11(-0.65%) |
Aug 01, 2011 | 16.09 | 16.18 | 15.94 | 16.15 | 11,767 | -0.02(-0.11%) |
Jul 29, 2011 | 16.52 | 16.52 | 15.97 | 16.16 | 8,964 | -0.21(-1.28%) |
Jul 28, 2011 | 16.71 | 16.80 | 16.24 | 16.37 | 6,621 | -0.65(-3.82%) |
Jul 27, 2011 | 17.01 | 17.13 | 16.88 | 17.02 | 9,968 | -0.03(-0.16%) |
Jul 26, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 13,101 | +0.32(+1.90%) |
Jul 25, 2011 | 16.67 | 16.91 | 16.67 | 16.73 | 5,730 | -0.01(-0.04%) |
Jul 22, 2011 | 16.61 | 16.74 | 16.61 | 16.74 | 8,126 | +0.42(+2.60%) |
Jul 21, 2011 | 16.27 | 16.39 | 16.14 | 16.32 | 8,393 | -0.01(-0.06%) |
Jul 20, 2011 | 16.52 | 16.52 | 16.31 | 16.33 | 4,525 | -0.14(-0.85%) |
Jul 19, 2011 | 16.31 | 16.57 | 16.16 | 16.47 | 9,749 | +0.30(+1.83%) |
Jul 18, 2011 | 16.01 | 16.22 | 15.88 | 16.17 | 20,182 | +0.15(+0.97%) |
Jul 15, 2011 | 15.84 | 16.02 | 15.84 | 16.02 | 6,594 | +0.17(+1.09%) |
Jul 14, 2011 | 15.89 | 16.02 | 15.84 | 15.84 | 12,255 | -0.03(-0.22%) |
Jul 13, 2011 | 15.87 | 16.08 | 15.87 | 15.88 | 10,372 | -0.17(-1.03%) |
Jul 12, 2011 | 15.88 | 16.08 | 15.88 | 16.04 | 8,170 | -0.04(-0.26%) |
Jul 11, 2011 | 16.22 | 16.22 | 15.92 | 16.08 | 9,679 | -0.01(-0.09%) |
Jul 08, 2011 | 15.69 | 16.22 | 15.69 | 16.10 | 21,749 | +0.43(+2.78%) |
Jul 07, 2011 | 15.51 | 15.74 | 15.45 | 15.66 | 21,227 | +0.32(+2.11%) |
Jul 06, 2011 | 15.19 | 15.34 | 14.88 | 15.34 | 10,638 | -0.12(-0.80%) |
Jul 05, 2011 | 15.57 | 15.57 | 14.98 | 15.46 | 9,618 | -0.02(-0.10%) |