Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.37 | 14.58 | 13.94 | 14.56 | 136,116 | +0.16(+1.11%) |
Sep 29, 2011 | 14.69 | 14.69 | 14.12 | 14.40 | 45,065 | +0.30(+2.10%) |
Sep 28, 2011 | 14.53 | 14.94 | 13.99 | 14.10 | 64,860 | -0.30(-2.06%) |
Sep 27, 2011 | 14.40 | 14.67 | 14.01 | 14.40 | 135,727 | +0.62(+4.46%) |
Sep 26, 2011 | 13.80 | 14.01 | 13.67 | 13.78 | 31,118 | +0.05(+0.33%) |
Sep 23, 2011 | 13.85 | 14.17 | 13.62 | 13.74 | 33,411 | -0.02(-0.17%) |
Sep 22, 2011 | 14.58 | 14.58 | 13.30 | 13.76 | 88,642 | -0.43(-3.05%) |
Sep 21, 2011 | 14.49 | 14.74 | 14.12 | 14.19 | 43,289 | -0.43(-2.96%) |
Sep 20, 2011 | 14.72 | 14.97 | 14.27 | 14.62 | 69,332 | +0.02(+0.16%) |
Sep 19, 2011 | 14.62 | 14.74 | 14.08 | 14.60 | 45,610 | -0.21(-1.39%) |
Sep 16, 2011 | 15.31 | 15.72 | 14.47 | 14.81 | 63,553 | -0.50(-3.27%) |
Sep 15, 2011 | 14.69 | 15.31 | 14.44 | 15.31 | 128,891 | +0.89(+6.16%) |
Sep 14, 2011 | 14.03 | 14.53 | 13.90 | 14.42 | 37,496 | +0.43(+3.09%) |
Sep 13, 2011 | 13.69 | 14.17 | 13.69 | 13.99 | 44,545 | +0.27(+1.99%) |
Sep 12, 2011 | 14.28 | 14.40 | 13.30 | 13.71 | 63,706 | -0.75(-5.20%) |
Sep 09, 2011 | 14.85 | 15.13 | 14.31 | 14.47 | 50,768 | -0.41(-2.76%) |
Sep 08, 2011 | 14.81 | 15.17 | 14.53 | 14.88 | 50,637 | +0.21(+1.40%) |
Sep 07, 2011 | 13.69 | 14.83 | 13.69 | 14.67 | 48,251 | +1.18(+8.78%) |
Sep 06, 2011 | 13.55 | 13.55 | 13.10 | 13.49 | 68,126 | -0.32(-2.31%) |
Sep 02, 2011 | 14.58 | 14.58 | 13.65 | 13.80 | 88,194 | -1.09(-7.34%) |
Sep 01, 2011 | 15.42 | 15.44 | 14.88 | 14.90 | 35,761 | -0.59(-3.82%) |
Aug 31, 2011 | 15.35 | 15.67 | 15.04 | 15.49 | 48,971 | +0.23(+1.49%) |
Aug 30, 2011 | 15.38 | 15.45 | 15.08 | 15.26 | 46,939 | -0.23(-1.47%) |
Aug 29, 2011 | 15.22 | 15.63 | 14.69 | 15.49 | 75,797 | +0.66(+4.45%) |
Aug 26, 2011 | 14.44 | 14.83 | 13.78 | 14.83 | 95,751 | +0.46(+3.17%) |
Aug 25, 2011 | 14.31 | 14.55 | 14.12 | 14.37 | 31,598 | +0.16(+1.12%) |
Aug 24, 2011 | 14.06 | 14.40 | 13.94 | 14.21 | 59,758 | +0.23(+1.63%) |
Aug 23, 2011 | 14.47 | 14.47 | 13.90 | 13.99 | 86,727 | -0.57(-3.91%) |
Aug 22, 2011 | 14.60 | 14.81 | 13.87 | 14.56 | 82,117 | +0.21(+1.43%) |
Aug 19, 2011 | 14.76 | 15.06 | 14.31 | 14.35 | 60,703 | -0.48(-3.23%) |
Aug 18, 2011 | 15.42 | 15.54 | 14.49 | 14.83 | 74,529 | -0.66(-4.26%) |
Aug 17, 2011 | 15.76 | 15.92 | 15.24 | 15.49 | 110,195 | +0.00(+0.00%) |
Aug 16, 2011 | 15.72 | 15.92 | 15.26 | 15.49 | 126,007 | -0.52(-3.27%) |
Aug 15, 2011 | 13.99 | 16.11 | 13.60 | 16.01 | 205,335 | +2.48(+18.35%) |
Aug 12, 2011 | 14.33 | 14.35 | 13.47 | 13.53 | 90,414 | -0.27(-1.98%) |
Aug 11, 2011 | 12.96 | 14.19 | 12.78 | 13.80 | 116,052 | +0.89(+6.88%) |
Aug 10, 2011 | 12.83 | 13.21 | 12.30 | 12.92 | 123,720 | +0.32(+2.53%) |
Aug 09, 2011 | 11.98 | 12.83 | 11.05 | 12.60 | 375,846 | +1.46(+13.09%) |
Aug 08, 2011 | 12.30 | 12.60 | 11.05 | 11.14 | 435,113 | -1.94(-14.81%) |
Aug 05, 2011 | 15.95 | 16.38 | 13.08 | 13.08 | 547,043 | -2.73(-17.29%) |
Aug 04, 2011 | 17.43 | 17.43 | 15.33 | 15.81 | 227,480 | -1.62(-9.28%) |
Aug 03, 2011 | 17.81 | 17.96 | 16.90 | 17.43 | 118,800 | -0.43(-2.42%) |
Aug 02, 2011 | 18.59 | 18.66 | 17.68 | 17.86 | 174,247 | -0.13(-0.73%) |
Aug 01, 2011 | 18.81 | 19.47 | 17.73 | 17.99 | 267,991 | +0.13(+0.74%) |
Jul 29, 2011 | 17.26 | 17.95 | 17.06 | 17.86 | 136,668 | +0.24(+1.38%) |
Jul 28, 2011 | 17.81 | 18.08 | 17.15 | 17.61 | 103,539 | -0.09(-0.50%) |
Jul 27, 2011 | 17.99 | 18.15 | 17.44 | 17.70 | 128,478 | -0.29(-1.60%) |
Jul 26, 2011 | 18.72 | 18.77 | 17.70 | 17.99 | 254,841 | -0.75(-4.01%) |
Jul 25, 2011 | 18.99 | 18.99 | 18.63 | 18.74 | 57,169 | -0.35(-1.85%) |
Jul 22, 2011 | 18.88 | 19.45 | 18.77 | 19.10 | 58,848 | +0.11(+0.58%) |
Jul 21, 2011 | 18.99 | 19.25 | 18.54 | 18.99 | 69,456 | +0.07(+0.35%) |
Jul 20, 2011 | 19.47 | 19.61 | 18.90 | 18.92 | 59,567 | -0.51(-2.62%) |
Jul 19, 2011 | 19.58 | 19.74 | 19.39 | 19.43 | 43,495 | +0.02(+0.11%) |
Jul 18, 2011 | 19.67 | 19.87 | 19.25 | 19.41 | 38,955 | -0.24(-1.24%) |
Jul 15, 2011 | 19.36 | 19.92 | 19.36 | 19.65 | 20,622 | +0.31(+1.60%) |
Jul 14, 2011 | 19.78 | 19.96 | 19.30 | 19.34 | 22,663 | -0.31(-1.58%) |
Jul 13, 2011 | 19.72 | 20.47 | 19.52 | 19.65 | 52,500 | +0.07(+0.34%) |
Jul 12, 2011 | 19.50 | 20.03 | 18.94 | 19.58 | 43,429 | -0.07(-0.34%) |
Jul 11, 2011 | 20.07 | 20.32 | 19.14 | 19.65 | 97,890 | -0.71(-3.48%) |
Jul 08, 2011 | 20.29 | 20.60 | 20.03 | 20.36 | 49,345 | +0.04(+0.22%) |
Jul 07, 2011 | 20.31 | 20.87 | 20.25 | 20.31 | 33,038 | +0.04(+0.22%) |
Jul 06, 2011 | 20.60 | 20.72 | 20.05 | 20.27 | 37,433 | -0.31(-1.51%) |
Jul 05, 2011 | 20.16 | 20.91 | 20.14 | 20.58 | 140,131 | +0.53(+2.65%) |