Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.25 | 16.25 | 15.99 | 16.05 | 30,448 | -0.72(-4.29%) |
Sep 29, 2011 | 16.71 | 16.90 | 16.57 | 16.77 | 769,402 | +0.44(+2.69%) |
Sep 28, 2011 | 16.69 | 16.69 | 16.33 | 16.33 | 20,251 | +0.47(+2.96%) |
Sep 27, 2011 | 16.40 | 16.43 | 15.86 | 15.86 | 14,347 | +0.02(+0.13%) |
Sep 26, 2011 | 15.96 | 16.00 | 15.66 | 15.84 | 12,769 | +0.16(+1.02%) |
Sep 23, 2011 | 15.64 | 15.82 | 15.59 | 15.68 | 13,351 | -0.02(-0.13%) |
Sep 22, 2011 | 15.54 | 15.93 | 15.41 | 15.70 | 13,861 | -0.31(-1.94%) |
Sep 21, 2011 | 16.41 | 16.51 | 16.01 | 16.01 | 14,344 | -0.04(-0.25%) |
Sep 20, 2011 | 16.03 | 16.22 | 15.90 | 16.05 | 40,554 | +0.29(+1.84%) |
Sep 19, 2011 | 15.88 | 15.93 | 15.64 | 15.76 | 5,261 | -0.21(-1.31%) |
Sep 16, 2011 | 16.08 | 16.08 | 15.93 | 15.97 | 4,365 | +0.52(+3.37%) |
Sep 15, 2011 | 15.36 | 15.58 | 15.36 | 15.45 | 5,326 | -0.01(-0.06%) |
Sep 14, 2011 | 15.26 | 15.50 | 15.15 | 15.46 | 10,406 | +0.12(+0.78%) |
Sep 13, 2011 | 15.18 | 15.34 | 15.18 | 15.34 | 11,152 | +0.59(+4.00%) |
Sep 12, 2011 | 14.81 | 14.83 | 14.62 | 14.75 | 11,399 | -0.11(-0.71%) |
Sep 09, 2011 | 15.05 | 15.05 | 14.77 | 14.86 | 9,843 | -0.55(-3.60%) |
Sep 08, 2011 | 15.36 | 15.45 | 15.29 | 15.41 | 7,133 | +0.05(+0.33%) |
Sep 07, 2011 | 15.23 | 15.49 | 15.23 | 15.36 | 24,763 | +0.51(+3.43%) |
Sep 06, 2011 | 14.49 | 14.85 | 14.49 | 14.85 | 12,883 | -1.08(-6.78%) |
Sep 02, 2011 | 15.85 | 15.94 | 15.85 | 15.93 | 16,392 | -0.19(-1.18%) |
Sep 01, 2011 | 16.12 | 16.20 | 16.12 | 16.12 | 16,041 | +0.07(+0.44%) |
Aug 31, 2011 | 16.22 | 16.22 | 15.85 | 16.05 | 39,243 | +0.38(+2.43%) |
Aug 30, 2011 | 15.55 | 15.67 | 15.55 | 15.67 | 5,738 | +0.02(+0.13%) |
Aug 29, 2011 | 15.71 | 15.71 | 15.56 | 15.65 | 9,343 | +0.29(+1.89%) |
Aug 26, 2011 | 15.45 | 15.51 | 15.21 | 15.36 | 5,505 | +0.17(+1.12%) |
Aug 25, 2011 | 15.30 | 15.34 | 15.03 | 15.19 | 62,619 | +0.63(+4.33%) |
Aug 24, 2011 | 14.60 | 14.67 | 14.52 | 14.56 | 52,315 | -0.44(-2.93%) |
Aug 23, 2011 | 14.92 | 15.16 | 14.82 | 15.00 | 12,859 | +0.17(+1.15%) |
Aug 22, 2011 | 14.91 | 14.98 | 14.83 | 14.83 | 10,311 | -0.30(-1.98%) |
Aug 19, 2011 | 15.02 | 15.34 | 15.02 | 15.13 | 11,320 | -0.10(-0.66%) |
Aug 18, 2011 | 15.33 | 15.33 | 15.00 | 15.23 | 38,150 | -1.05(-6.45%) |
Aug 17, 2011 | 16.31 | 16.31 | 16.21 | 16.28 | 3,836 | -0.05(-0.31%) |
Aug 16, 2011 | 16.30 | 16.46 | 16.20 | 16.33 | 29,218 | -0.07(-0.43%) |
Aug 15, 2011 | 16.30 | 16.40 | 16.30 | 16.40 | 3,531 | +0.44(+2.76%) |
Aug 12, 2011 | 16.11 | 16.18 | 15.96 | 15.96 | 6,582 | -0.57(-3.45%) |
Aug 11, 2011 | 16.25 | 16.53 | 16.03 | 16.53 | 7,982 | +0.43(+2.67%) |
Aug 10, 2011 | 16.55 | 16.55 | 16.10 | 16.10 | 23,022 | -0.70(-4.17%) |
Aug 09, 2011 | 16.54 | 16.80 | 16.01 | 16.80 | 496,003 | +0.96(+6.06%) |
Aug 08, 2011 | 16.57 | 16.79 | 15.30 | 15.84 | 207,063 | -0.85(-5.09%) |
Aug 05, 2011 | 16.83 | 17.01 | 16.45 | 16.69 | 11,708 | -0.22(-1.30%) |
Aug 04, 2011 | 17.19 | 17.33 | 16.83 | 16.91 | 12,103 | -1.13(-6.26%) |
Aug 03, 2011 | 17.99 | 18.04 | 17.81 | 18.04 | 9,902 | +0.05(+0.28%) |
Aug 02, 2011 | 18.13 | 18.30 | 17.99 | 17.99 | 15,557 | -0.11(-0.61%) |
Aug 01, 2011 | 18.41 | 18.49 | 18.10 | 18.10 | 35,074 | +0.34(+1.91%) |
Jul 29, 2011 | 17.89 | 17.89 | 17.66 | 17.76 | 7,330 | +0.01(+0.06%) |
Jul 28, 2011 | 17.75 | 17.85 | 17.75 | 17.75 | 11,956 | +0.17(+0.97%) |
Jul 27, 2011 | 17.77 | 17.87 | 17.52 | 17.58 | 10,580 | -0.03(-0.17%) |
Jul 26, 2011 | 17.70 | 17.73 | 17.61 | 17.61 | 15,068 | -0.29(-1.62%) |
Jul 25, 2011 | 17.85 | 17.95 | 17.74 | 17.90 | 9,374 | -0.27(-1.49%) |
Jul 22, 2011 | 18.08 | 18.17 | 18.07 | 18.17 | 12,427 | +0.02(+0.11%) |
Jul 21, 2011 | 18.06 | 18.21 | 18.06 | 18.15 | 140,591 | +0.13(+0.72%) |
Jul 20, 2011 | 18.04 | 18.10 | 17.98 | 18.02 | 10,560 | -0.14(-0.77%) |
Jul 19, 2011 | 18.16 | 18.29 | 18.16 | 18.16 | 18,102 | +0.22(+1.23%) |
Jul 18, 2011 | 18.09 | 18.09 | 17.83 | 17.94 | 7,324 | -0.19(-1.05%) |
Jul 15, 2011 | 18.07 | 18.13 | 18.07 | 18.13 | 4,078 | -0.02(-0.11%) |
Jul 14, 2011 | 18.34 | 18.34 | 18.14 | 18.15 | 11,020 | +0.13(+0.72%) |
Jul 13, 2011 | 18.18 | 18.25 | 18.02 | 18.02 | 20,512 | -0.06(-0.33%) |
Jul 12, 2011 | 18.05 | 18.20 | 18.05 | 18.08 | 13,534 | -0.34(-1.85%) |
Jul 11, 2011 | 18.54 | 18.54 | 18.09 | 18.42 | 10,120 | +0.52(+2.91%) |
Jul 08, 2011 | 17.85 | 17.94 | 17.79 | 17.90 | 26,888 | -0.18(-1.00%) |
Jul 07, 2011 | 17.97 | 18.18 | 17.97 | 18.08 | 17,199 | -0.26(-1.42%) |
Jul 06, 2011 | 18.12 | 18.34 | 18.10 | 18.34 | 71,164 | +0.20(+1.10%) |
Jul 05, 2011 | 18.08 | 18.14 | 17.98 | 18.14 | 21,274 | -0.43(-2.32%) |