Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.83 | 15.65 | 14.83 | 15.27 | 1,621,510 | -0.63(-3.96%) |
Sep 29, 2011 | 16.18 | 16.34 | 15.31 | 15.90 | 496,018 | +0.06(+0.38%) |
Sep 28, 2011 | 16.38 | 16.56 | 15.83 | 15.84 | 643,229 | -0.53(-3.24%) |
Sep 27, 2011 | 16.17 | 16.71 | 16.04 | 16.37 | 690,908 | +0.57(+3.61%) |
Sep 26, 2011 | 16.14 | 16.15 | 15.24 | 15.80 | 880,377 | -0.23(-1.43%) |
Sep 23, 2011 | 16.19 | 16.20 | 15.80 | 16.03 | 991,822 | -0.19(-1.17%) |
Sep 22, 2011 | 16.25 | 16.47 | 15.92 | 16.22 | 845,580 | -0.60(-3.57%) |
Sep 21, 2011 | 17.05 | 17.62 | 16.77 | 16.82 | 1,051,224 | -0.22(-1.29%) |
Sep 20, 2011 | 17.78 | 17.83 | 16.99 | 17.04 | 974,187 | -0.62(-3.51%) |
Sep 19, 2011 | 17.21 | 17.80 | 16.82 | 17.66 | 800,265 | +0.03(+0.17%) |
Sep 16, 2011 | 17.50 | 17.66 | 17.22 | 17.63 | 934,372 | +0.14(+0.80%) |
Sep 15, 2011 | 16.64 | 17.52 | 16.58 | 17.49 | 726,558 | +1.04(+6.32%) |
Sep 14, 2011 | 16.63 | 16.92 | 16.19 | 16.45 | 956,328 | -0.05(-0.30%) |
Sep 13, 2011 | 16.09 | 16.71 | 15.99 | 16.50 | 555,012 | +0.49(+3.06%) |
Sep 12, 2011 | 15.69 | 16.08 | 15.53 | 16.01 | 426,705 | +0.16(+1.01%) |
Sep 09, 2011 | 16.38 | 16.38 | 15.56 | 15.85 | 763,158 | -0.66(-4.00%) |
Sep 08, 2011 | 16.48 | 16.85 | 16.27 | 16.51 | 525,291 | -0.15(-0.90%) |
Sep 07, 2011 | 16.44 | 16.71 | 16.20 | 16.66 | 725,198 | +0.48(+2.97%) |
Sep 06, 2011 | 15.71 | 16.22 | 15.58 | 16.18 | 716,804 | +0.21(+1.31%) |
Sep 02, 2011 | 16.18 | 16.32 | 15.88 | 15.97 | 599,108 | -0.37(-2.26%) |
Sep 01, 2011 | 16.94 | 16.99 | 16.28 | 16.34 | 834,007 | -0.45(-2.68%) |
Aug 31, 2011 | 16.90 | 17.08 | 16.45 | 16.79 | 841,741 | +0.09(+0.54%) |
Aug 30, 2011 | 17.64 | 17.75 | 16.43 | 16.70 | 1,315,558 | -1.08(-6.07%) |
Aug 29, 2011 | 16.95 | 17.89 | 16.85 | 17.78 | 996,402 | +1.01(+6.02%) |
Aug 26, 2011 | 15.84 | 17.00 | 15.65 | 16.77 | 1,536,571 | +0.73(+4.55%) |
Aug 25, 2011 | 16.10 | 16.53 | 15.92 | 16.04 | 1,178,292 | -0.23(-1.41%) |
Aug 24, 2011 | 14.30 | 17.15 | 14.08 | 16.27 | 3,178,101 | +2.39(+17.22%) |
Aug 23, 2011 | 13.30 | 13.92 | 13.10 | 13.88 | 1,117,865 | +0.57(+4.28%) |
Aug 22, 2011 | 13.54 | 13.92 | 13.16 | 13.31 | 575,851 | +0.14(+1.06%) |
Aug 19, 2011 | 12.82 | 13.64 | 12.82 | 13.17 | 931,545 | +0.09(+0.69%) |
Aug 18, 2011 | 13.30 | 13.31 | 12.61 | 13.08 | 1,129,430 | -0.68(-4.94%) |
Aug 17, 2011 | 14.10 | 14.22 | 13.59 | 13.76 | 456,656 | -0.27(-1.92%) |
Aug 16, 2011 | 14.38 | 14.52 | 13.86 | 14.03 | 503,218 | -0.56(-3.84%) |
Aug 15, 2011 | 14.42 | 14.69 | 14.17 | 14.59 | 516,906 | +0.25(+1.74%) |
Aug 12, 2011 | 14.35 | 14.50 | 13.91 | 14.34 | 297,662 | +0.05(+0.35%) |
Aug 11, 2011 | 13.60 | 14.57 | 13.43 | 14.29 | 672,698 | +0.77(+5.70%) |
Aug 10, 2011 | 14.28 | 14.66 | 13.49 | 13.52 | 698,775 | -1.19(-8.09%) |
Aug 09, 2011 | 14.01 | 14.73 | 12.97 | 14.71 | 1,308,445 | +1.96(+15.37%) |
Aug 08, 2011 | 13.86 | 14.44 | 12.73 | 12.75 | 1,155,821 | -1.40(-9.89%) |
Aug 05, 2011 | 14.74 | 14.74 | 13.79 | 14.15 | 860,059 | -0.38(-2.62%) |
Aug 04, 2011 | 15.41 | 15.45 | 14.52 | 14.53 | 497,785 | -1.07(-6.86%) |
Aug 03, 2011 | 15.27 | 15.64 | 14.96 | 15.60 | 439,186 | +0.40(+2.63%) |
Aug 02, 2011 | 15.40 | 15.70 | 15.19 | 15.20 | 450,020 | -0.24(-1.55%) |
Aug 01, 2011 | 15.81 | 15.89 | 15.35 | 15.44 | 518,647 | -0.06(-0.39%) |
Jul 29, 2011 | 15.41 | 15.68 | 15.24 | 15.50 | 260,331 | -0.08(-0.51%) |
Jul 28, 2011 | 15.52 | 15.75 | 15.44 | 15.58 | 301,495 | +0.13(+0.84%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.40 | 15.45 | 452,353 | -0.51(-3.20%) |
Jul 26, 2011 | 15.98 | 16.03 | 15.72 | 15.96 | 245,812 | -0.05(-0.31%) |
Jul 25, 2011 | 16.23 | 16.36 | 15.89 | 16.01 | 280,415 | -0.39(-2.38%) |
Jul 22, 2011 | 16.23 | 16.44 | 16.07 | 16.40 | 318,150 | +0.21(+1.30%) |
Jul 21, 2011 | 16.17 | 16.39 | 15.70 | 16.19 | 475,136 | +0.07(+0.43%) |
Jul 20, 2011 | 16.42 | 16.43 | 15.86 | 16.12 | 553,166 | -0.29(-1.77%) |
Jul 19, 2011 | 16.10 | 16.47 | 15.87 | 16.41 | 597,303 | +0.48(+3.01%) |
Jul 18, 2011 | 16.37 | 16.47 | 15.89 | 15.93 | 401,967 | -0.52(-3.16%) |
Jul 15, 2011 | 16.50 | 16.57 | 16.24 | 16.45 | 379,223 | +0.01(+0.06%) |
Jul 14, 2011 | 16.76 | 16.91 | 16.25 | 16.44 | 321,092 | -0.34(-2.03%) |
Jul 13, 2011 | 16.55 | 16.93 | 16.51 | 16.78 | 677,574 | +0.28(+1.70%) |
Jul 12, 2011 | 16.76 | 16.84 | 16.47 | 16.50 | 293,060 | -0.32(-1.90%) |
Jul 11, 2011 | 16.92 | 17.12 | 16.73 | 16.82 | 308,664 | -0.31(-1.81%) |
Jul 08, 2011 | 17.02 | 17.22 | 16.73 | 17.13 | 426,984 | -0.02(-0.12%) |
Jul 07, 2011 | 17.26 | 17.53 | 16.94 | 17.15 | 969,200 | +0.03(+0.18%) |
Jul 06, 2011 | 17.06 | 17.32 | 16.97 | 17.12 | 769,810 | +0.02(+0.12%) |
Jul 05, 2011 | 17.21 | 17.33 | 17.04 | 17.10 | 910,927 | -0.07(-0.41%) |