Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.00 | 16.01 | 15.73 | 15.73 | 1,740 | -0.71(-4.32%) |
Sep 29, 2011 | 16.52 | 16.53 | 16.44 | 16.44 | 1,720 | +0.07(+0.43%) |
Sep 28, 2011 | 16.37 | 16.37 | 16.37 | 16.37 | 405 | -0.19(-1.15%) |
Sep 27, 2011 | 16.49 | 16.56 | 16.49 | 16.56 | 10,185 | +0.53(+3.31%) |
Sep 26, 2011 | 15.73 | 16.03 | 15.73 | 16.03 | 52,195 | +0.33(+2.10%) |
Sep 23, 2011 | 15.70 | 15.70 | 15.70 | 50 | +0.00(+0.00%) | |
Sep 22, 2011 | 16.05 | 16.11 | 15.64 | 15.70 | 45,043 | -0.80(-4.85%) |
Sep 21, 2011 | 16.85 | 16.85 | 16.50 | 16.50 | 3,383 | -0.43(-2.54%) |
Sep 20, 2011 | 17.06 | 17.12 | 16.93 | 16.93 | 20,790 | +0.12(+0.71%) |
Sep 19, 2011 | 16.81 | 16.81 | 16.81 | 16.81 | 945 | -0.58(-3.34%) |
Sep 16, 2011 | 17.45 | 17.45 | 17.39 | 17.39 | 1,472 | +0.14(+0.81%) |
Sep 15, 2011 | 17.20 | 17.25 | 17.20 | 17.25 | 7,300 | +0.18(+1.05%) |
Sep 14, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | +0.01(+0.06%) |
Sep 13, 2011 | 17.12 | 17.12 | 17.06 | 17.06 | 919 | +0.09(+0.53%) |
Sep 12, 2011 | 17.19 | 17.19 | 16.97 | 16.97 | 5,057 | -0.38(-2.19%) |
Sep 09, 2011 | 17.52 | 17.52 | 17.34 | 17.35 | 993 | -0.75(-4.14%) |
Sep 08, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 50 | +0.00(+0.00%) |
Sep 07, 2011 | 18.00 | 18.10 | 18.00 | 18.10 | 800 | +0.49(+2.78%) |
Sep 06, 2011 | 17.47 | 17.61 | 17.43 | 17.61 | 13,192 | -0.09(-0.51%) |
Sep 02, 2011 | 17.74 | 17.76 | 17.70 | 17.70 | 675 | -0.39(-2.16%) |
Sep 01, 2011 | 18.14 | 18.15 | 18.09 | 18.09 | 2,500 | -0.05(-0.28%) |
Aug 31, 2011 | 18.14 | 18.14 | 18.14 | 18.14 | 529 | +0.28(+1.57%) |
Aug 30, 2011 | 17.86 | 18.00 | 17.86 | 17.86 | 30,950 | +0.11(+0.62%) |
Aug 29, 2011 | 17.58 | 17.75 | 17.58 | 17.75 | 764 | +0.39(+2.25%) |
Aug 26, 2011 | 17.38 | 17.38 | 17.23 | 17.36 | 10,965 | -0.11(-0.63%) |
Aug 25, 2011 | 17.36 | 17.47 | 17.36 | 17.47 | 3,315 | +0.01(+0.06%) |
Aug 24, 2011 | 17.42 | 17.46 | 17.42 | 17.46 | 1,110 | -0.34(-1.91%) |
Aug 23, 2011 | 17.41 | 17.80 | 17.35 | 17.80 | 12,198 | +0.79(+4.64%) |
Aug 22, 2011 | 17.15 | 17.15 | 17.01 | 17.01 | 573 | -0.35(-2.02%) |
Aug 19, 2011 | 17.10 | 17.38 | 17.10 | 17.36 | 7,155 | +0.06(+0.35%) |
Aug 18, 2011 | 17.52 | 17.52 | 17.30 | 17.30 | 31,916 | -0.51(-2.86%) |
Aug 17, 2011 | 17.94 | 17.95 | 17.81 | 17.81 | 1,462 | -0.14(-0.78%) |
Aug 16, 2011 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) | |
Aug 15, 2011 | 18.00 | 18.00 | 17.95 | 17.95 | 1,620 | +0.34(+1.93%) |
Aug 12, 2011 | 17.58 | 17.66 | 17.58 | 17.61 | 6,062 | -0.02(-0.11%) |
Aug 11, 2011 | 17.25 | 17.63 | 17.25 | 17.63 | 20,684 | +0.68(+4.01%) |
Aug 10, 2011 | 17.21 | 17.33 | 16.90 | 16.95 | 40,403 | -0.82(-4.61%) |
Aug 09, 2011 | 17.27 | 17.77 | 17.16 | 17.77 | 38,036 | +0.47(+2.72%) |
Aug 08, 2011 | 17.86 | 17.99 | 17.20 | 17.30 | 9,424 | -0.95(-5.21%) |
Aug 05, 2011 | 18.44 | 18.44 | 17.98 | 18.25 | 3,842 | +0.25(+1.39%) |
Aug 04, 2011 | 18.75 | 18.81 | 18.00 | 18.00 | 22,603 | -0.81(-4.31%) |
Aug 03, 2011 | 18.95 | 18.95 | 18.81 | 18.81 | 1,345 | -0.29(-1.52%) |
Aug 02, 2011 | 19.42 | 19.42 | 19.07 | 19.10 | 52,235 | -0.48(-2.45%) |
Jul 29, 2011 | 19.37 | 19.58 | 19.37 | 19.58 | 12,690 | +0.08(+0.41%) |
Jul 28, 2011 | 19.45 | 19.54 | 19.45 | 19.50 | 1,146 | +0.22(+1.14%) |
Jul 27, 2011 | 19.38 | 19.38 | 19.26 | 19.28 | 3,200 | -0.15(-0.77%) |
Jul 26, 2011 | 19.43 | 19.47 | 19.43 | 19.43 | 5,040 | +0.14(+0.73%) |
Jul 25, 2011 | 19.23 | 19.29 | 19.23 | 19.29 | 2,437 | -0.19(-0.98%) |
Jul 22, 2011 | 19.51 | 19.48 | 19.48 | 19.48 | 1,600 | +0.24(+1.25%) |
Jul 21, 2011 | 19.16 | 19.24 | 19.16 | 19.24 | 775 | +0.04(+0.21%) |
Jul 20, 2011 | 19.18 | 19.25 | 19.18 | 19.20 | 1,439 | +0.04(+0.21%) |
Jul 19, 2011 | 19.03 | 19.16 | 19.03 | 19.16 | 31,375 | +0.15(+0.79%) |
Jul 18, 2011 | 19.15 | 19.15 | 19.01 | 19.01 | 1,335 | -0.05(-0.26%) |
Jul 15, 2011 | 19.10 | 19.10 | 19.06 | 19.06 | 1,214 | +0.00(+0.00%) |
Jul 14, 2011 | 19.24 | 19.24 | 19.06 | 19.06 | 5,660 | -0.20(-1.04%) |
Jul 13, 2011 | 19.23 | 19.33 | 19.23 | 19.26 | 28,356 | +0.16(+0.84%) |
Jul 12, 2011 | 19.20 | 19.20 | 19.10 | 19.10 | 4,336 | -0.23(-1.19%) |
Jul 11, 2011 | 19.54 | 19.54 | 19.28 | 19.33 | 8,095 | -0.27(-1.38%) |
Jul 08, 2011 | 19.79 | 19.79 | 19.60 | 19.60 | 2,200 | -0.27(-1.36%) |
Jul 07, 2011 | 19.83 | 19.87 | 19.78 | 19.87 | 2,992 | +0.08(+0.40%) |
Jul 06, 2011 | 19.78 | 19.79 | 19.68 | 19.79 | 4,766 | -0.14(-0.70%) |
Jul 05, 2011 | 20.09 | 20.09 | 19.93 | 19.93 | 3,210 | -0.33(-1.63%) |