Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.04 | 16.47 | 15.77 | 15.78 | 381,335 | -0.65(-3.96%) |
Sep 29, 2011 | 17.85 | 18.03 | 15.45 | 16.43 | 1,093,019 | -1.22(-6.92%) |
Sep 28, 2011 | 19.11 | 19.22 | 17.62 | 17.65 | 533,708 | -1.41(-7.39%) |
Sep 27, 2011 | 19.52 | 19.76 | 18.86 | 19.05 | 482,232 | -0.06(-0.32%) |
Sep 26, 2011 | 18.82 | 19.15 | 18.28 | 19.12 | 463,160 | +0.49(+2.61%) |
Sep 23, 2011 | 17.43 | 18.72 | 17.40 | 18.63 | 504,712 | +1.06(+6.05%) |
Sep 22, 2011 | 18.00 | 18.44 | 17.46 | 17.57 | 529,222 | -0.99(-5.33%) |
Sep 21, 2011 | 18.12 | 19.30 | 18.01 | 18.56 | 569,355 | +0.47(+2.58%) |
Sep 20, 2011 | 18.89 | 19.10 | 18.06 | 18.09 | 364,130 | -0.67(-3.56%) |
Sep 19, 2011 | 18.67 | 19.01 | 18.40 | 18.76 | 327,860 | -0.25(-1.31%) |
Sep 16, 2011 | 18.66 | 19.16 | 18.66 | 19.01 | 475,236 | +0.43(+2.32%) |
Sep 15, 2011 | 19.32 | 19.39 | 18.50 | 18.57 | 466,997 | -0.64(-3.35%) |
Sep 14, 2011 | 19.11 | 19.48 | 18.56 | 19.22 | 540,582 | +0.30(+1.57%) |
Sep 13, 2011 | 17.49 | 19.05 | 17.43 | 18.92 | 835,997 | +1.29(+7.34%) |
Sep 12, 2011 | 18.30 | 18.40 | 17.07 | 17.63 | 680,326 | -0.96(-5.16%) |
Sep 09, 2011 | 18.71 | 19.07 | 18.31 | 18.59 | 461,132 | -0.26(-1.39%) |
Sep 08, 2011 | 19.09 | 19.26 | 18.65 | 18.85 | 468,135 | -0.30(-1.55%) |
Sep 07, 2011 | 19.30 | 19.51 | 18.98 | 19.15 | 625,440 | +0.21(+1.09%) |
Sep 06, 2011 | 18.42 | 19.07 | 18.31 | 18.94 | 647,252 | +0.00(+0.00%) |
Sep 02, 2011 | 18.95 | 19.27 | 18.47 | 18.94 | 904,850 | -0.38(-1.98%) |
Sep 01, 2011 | 19.97 | 19.97 | 18.92 | 19.32 | 1,659,664 | -0.88(-4.36%) |
Aug 31, 2011 | 21.83 | 22.38 | 19.43 | 20.20 | 1,762,571 | -1.37(-6.36%) |
Aug 30, 2011 | 20.72 | 21.82 | 20.59 | 21.57 | 962,917 | +0.86(+4.16%) |
Aug 29, 2011 | 20.20 | 20.72 | 20.13 | 20.71 | 617,529 | +0.94(+4.76%) |
Aug 26, 2011 | 18.94 | 19.96 | 18.88 | 19.77 | 679,645 | +0.81(+4.29%) |
Aug 25, 2011 | 19.01 | 19.25 | 18.58 | 18.96 | 460,380 | +0.08(+0.42%) |
Aug 24, 2011 | 18.62 | 19.17 | 18.31 | 18.88 | 446,143 | +0.26(+1.37%) |
Aug 23, 2011 | 17.44 | 18.67 | 17.37 | 18.62 | 668,359 | +1.33(+7.69%) |
Aug 22, 2011 | 18.37 | 18.82 | 17.23 | 17.29 | 840,383 | -0.62(-3.46%) |
Aug 19, 2011 | 16.95 | 18.22 | 16.72 | 17.91 | 696,066 | +0.67(+3.91%) |
Aug 18, 2011 | 17.12 | 17.61 | 16.63 | 17.24 | 439,473 | -0.41(-2.34%) |
Aug 17, 2011 | 17.58 | 17.74 | 17.34 | 17.65 | 384,430 | +0.22(+1.25%) |
Aug 16, 2011 | 17.39 | 17.70 | 17.00 | 17.43 | 296,096 | -0.07(-0.42%) |
Aug 15, 2011 | 17.33 | 17.68 | 17.27 | 17.51 | 297,460 | +0.30(+1.73%) |
Aug 12, 2011 | 17.23 | 17.56 | 16.83 | 17.21 | 338,577 | +0.13(+0.75%) |
Aug 11, 2011 | 16.26 | 17.55 | 16.11 | 17.08 | 633,364 | +0.98(+6.11%) |
Aug 10, 2011 | 15.74 | 16.62 | 15.74 | 16.10 | 589,787 | +0.19(+1.19%) |
Aug 09, 2011 | 15.62 | 15.95 | 14.49 | 15.91 | 866,328 | +0.96(+6.42%) |
Aug 08, 2011 | 15.62 | 16.34 | 14.94 | 14.95 | 599,182 | -0.98(-6.14%) |
Aug 05, 2011 | 16.62 | 16.74 | 15.56 | 15.93 | 428,979 | -0.49(-2.98%) |
Aug 04, 2011 | 16.61 | 16.89 | 16.42 | 16.42 | 469,061 | -0.37(-2.23%) |
Aug 03, 2011 | 16.58 | 16.87 | 16.34 | 16.79 | 419,530 | +0.17(+1.02%) |
Aug 02, 2011 | 16.69 | 16.85 | 16.58 | 16.62 | 561,734 | -0.14(-0.83%) |
Aug 01, 2011 | 16.87 | 17.01 | 16.37 | 16.76 | 340,472 | +0.26(+1.57%) |
Jul 29, 2011 | 16.63 | 16.64 | 16.14 | 16.50 | 582,955 | -0.34(-2.04%) |
Jul 28, 2011 | 15.10 | 18.47 | 14.93 | 16.84 | 1,444,582 | +2.31(+15.87%) |
Jul 27, 2011 | 14.80 | 14.80 | 13.72 | 14.54 | 277,883 | -0.36(-2.43%) |
Jul 26, 2011 | 14.65 | 15.16 | 14.55 | 14.90 | 397,774 | +0.31(+2.11%) |
Jul 25, 2011 | 14.14 | 14.66 | 14.07 | 14.59 | 192,694 | +0.24(+1.68%) |
Jul 22, 2011 | 14.24 | 14.39 | 14.24 | 14.35 | 148,143 | +0.24(+1.67%) |
Jul 21, 2011 | 14.04 | 14.25 | 13.96 | 14.11 | 176,368 | +0.11(+0.82%) |
Jul 20, 2011 | 14.02 | 14.08 | 13.83 | 14.00 | 136,013 | +0.02(+0.13%) |
Jul 19, 2011 | 13.76 | 14.02 | 13.76 | 13.98 | 230,782 | +0.24(+1.76%) |
Jul 18, 2011 | 13.84 | 14.00 | 13.58 | 13.74 | 204,149 | -0.19(-1.39%) |
Jul 15, 2011 | 14.03 | 14.12 | 13.84 | 13.93 | 214,789 | +0.02(+0.13%) |
Jul 14, 2011 | 14.22 | 14.24 | 13.82 | 13.91 | 193,373 | -0.27(-1.87%) |
Jul 13, 2011 | 14.07 | 14.31 | 13.97 | 14.18 | 179,168 | +0.24(+1.73%) |
Jul 12, 2011 | 13.86 | 14.20 | 13.86 | 13.94 | 151,887 | +0.04(+0.26%) |
Jul 11, 2011 | 13.91 | 14.10 | 13.78 | 13.90 | 151,766 | -0.21(-1.50%) |
Jul 08, 2011 | 14.10 | 14.27 | 13.87 | 14.11 | 187,551 | -0.14(-1.02%) |
Jul 07, 2011 | 13.96 | 14.30 | 13.75 | 14.26 | 170,891 | +0.39(+2.83%) |
Jul 06, 2011 | 13.81 | 14.24 | 13.66 | 13.87 | 245,693 | +0.08(+0.61%) |
Jul 05, 2011 | 13.40 | 13.81 | 13.23 | 13.78 | 156,906 | +0.41(+3.07%) |