Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.90 | 15.90 | 15.59 | 15.64 | 4,290 | -0.28(-1.76%) |
Sep 29, 2011 | 15.69 | 15.92 | 15.58 | 15.92 | 1,410 | +0.32(+2.05%) |
Sep 28, 2011 | 15.97 | 15.98 | 15.60 | 15.60 | 3,240 | -0.28(-1.76%) |
Sep 27, 2011 | 16.20 | 16.30 | 15.88 | 15.88 | 12,417 | +0.29(+1.88%) |
Sep 26, 2011 | 15.54 | 15.59 | 15.32 | 15.59 | 1,445 | +0.29(+1.91%) |
Sep 23, 2011 | 15.39 | 15.39 | 15.27 | 15.29 | 601 | +0.00(+0.03%) |
Sep 22, 2011 | 15.13 | 15.29 | 15.11 | 15.29 | 4,199 | -0.21(-1.35%) |
Sep 21, 2011 | 16.26 | 16.36 | 15.50 | 15.50 | 6,512 | -1.06(-6.42%) |
Sep 20, 2011 | 16.49 | 16.69 | 16.49 | 16.56 | 3,621 | +0.14(+0.88%) |
Sep 19, 2011 | 16.44 | 16.44 | 16.42 | 16.42 | 618 | -0.45(-2.67%) |
Sep 16, 2011 | 16.88 | 16.90 | 16.75 | 16.87 | 3,241 | -0.10(-0.59%) |
Sep 15, 2011 | 16.95 | 16.97 | 16.71 | 16.97 | 4,505 | +0.29(+1.74%) |
Sep 14, 2011 | 16.37 | 16.68 | 16.37 | 16.68 | 5,483 | +0.27(+1.66%) |
Sep 13, 2011 | 16.23 | 16.45 | 16.23 | 16.41 | 1,804 | +0.56(+3.51%) |
Sep 12, 2011 | 16.01 | 16.01 | 15.83 | 15.85 | 901 | -0.11(-0.69%) |
Sep 09, 2011 | 16.35 | 16.36 | 15.95 | 15.96 | 3,837 | -0.50(-3.04%) |
Sep 08, 2011 | 16.63 | 16.78 | 16.41 | 16.46 | 14,976 | -0.30(-1.79%) |
Sep 07, 2011 | 16.29 | 16.81 | 16.29 | 16.76 | 1,664 | +0.90(+5.67%) |
Sep 06, 2011 | 15.78 | 16.02 | 15.77 | 15.86 | 9,541 | -0.37(-2.28%) |
Sep 02, 2011 | 16.45 | 16.59 | 16.23 | 16.23 | 5,783 | -0.66(-3.91%) |
Sep 01, 2011 | 17.24 | 17.24 | 16.87 | 16.89 | 2,565 | -0.44(-2.54%) |
Aug 31, 2011 | 17.47 | 17.47 | 17.20 | 17.33 | 4,150 | +0.08(+0.46%) |
Aug 30, 2011 | 17.35 | 17.45 | 17.04 | 17.25 | 18,923 | -0.04(-0.23%) |
Aug 29, 2011 | 16.91 | 17.29 | 16.91 | 17.29 | 1,495 | +0.67(+4.03%) |
Aug 26, 2011 | 16.26 | 16.67 | 16.26 | 16.62 | 1,666 | +0.29(+1.78%) |
Aug 25, 2011 | 17.01 | 17.01 | 16.33 | 16.33 | 4,072 | -0.52(-3.09%) |
Aug 24, 2011 | 16.43 | 16.85 | 16.43 | 16.85 | 1,982 | +0.87(+5.44%) |
Aug 23, 2011 | 15.89 | 15.98 | 15.89 | 15.98 | 1,000 | +0.04(+0.25%) |
Aug 22, 2011 | 16.22 | 16.31 | 15.94 | 15.94 | 1,111 | -0.03(-0.19%) |
Aug 19, 2011 | 16.14 | 16.14 | 15.97 | 15.97 | 352 | -0.21(-1.32%) |
Aug 18, 2011 | 16.30 | 16.31 | 16.15 | 16.18 | 1,767 | -0.73(-4.29%) |
Aug 17, 2011 | 16.74 | 17.10 | 16.74 | 16.91 | 34,254 | +0.06(+0.36%) |
Aug 16, 2011 | 16.90 | 16.90 | 16.80 | 16.85 | 1,200 | -0.18(-1.06%) |
Aug 15, 2011 | 16.86 | 17.12 | 16.86 | 17.03 | 11,357 | +0.40(+2.41%) |
Aug 12, 2011 | 17.31 | 17.31 | 16.56 | 16.63 | 18,209 | -0.27(-1.60%) |
Aug 11, 2011 | 16.20 | 16.90 | 16.09 | 16.90 | 11,502 | +0.90(+5.62%) |
Aug 10, 2011 | 16.67 | 16.69 | 16.00 | 16.00 | 23,514 | -0.51(-3.09%) |
Aug 09, 2011 | 16.63 | 16.57 | 16.09 | 16.51 | 5,431 | +0.67(+4.26%) |
Aug 08, 2011 | 16.63 | 17.18 | 15.82 | 15.84 | 92,183 | -1.54(-8.88%) |
Aug 05, 2011 | 17.57 | 17.77 | 17.05 | 17.38 | 9,386 | -0.24(-1.36%) |
Aug 04, 2011 | 18.16 | 18.30 | 17.62 | 17.62 | 9,183 | -0.78(-4.24%) |
Aug 03, 2011 | 18.30 | 18.40 | 18.00 | 18.40 | 8,420 | -0.04(-0.22%) |
Aug 02, 2011 | 18.69 | 18.74 | 18.44 | 18.44 | 1,947 | -0.25(-1.33%) |
Aug 01, 2011 | 18.60 | 18.71 | 18.58 | 18.69 | 3,588 | -0.04(-0.21%) |
Jul 29, 2011 | 18.47 | 18.84 | 18.43 | 18.73 | 9,716 | +0.01(+0.05%) |
Jul 28, 2011 | 18.73 | 18.92 | 18.72 | 18.72 | 4,603 | -0.10(-0.53%) |
Jul 27, 2011 | 18.99 | 19.02 | 18.82 | 18.82 | 2,181 | -0.48(-2.49%) |
Jul 26, 2011 | 19.31 | 19.35 | 19.26 | 19.30 | 1,300 | -0.07(-0.36%) |
Jul 25, 2011 | 19.33 | 19.37 | 19.32 | 19.37 | 624 | -0.12(-0.62%) |
Jul 22, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 2,651 | -0.13(-0.66%) |
Jul 21, 2011 | 19.41 | 19.65 | 19.41 | 19.62 | 4,916 | +0.32(+1.66%) |
Jul 20, 2011 | 19.20 | 19.34 | 19.20 | 19.30 | 7,161 | +0.10(+0.52%) |
Jul 19, 2011 | 19.01 | 19.20 | 19.01 | 19.20 | 9,220 | +0.27(+1.43%) |
Jul 18, 2011 | 19.14 | 19.14 | 18.84 | 18.93 | 5,531 | -0.22(-1.15%) |
Jul 15, 2011 | 19.26 | 19.29 | 19.09 | 19.15 | 23,709 | -0.08(-0.42%) |
Jul 14, 2011 | 19.56 | 19.56 | 19.19 | 19.23 | 13,822 | -0.28(-1.44%) |
Jul 13, 2011 | 19.66 | 19.66 | 19.50 | 19.51 | 1,096 | -0.05(-0.27%) |
Jul 12, 2011 | 19.54 | 19.63 | 19.54 | 19.56 | 1,709 | -0.05(-0.24%) |
Jul 11, 2011 | 19.71 | 19.71 | 19.61 | 19.61 | 1,400 | -0.28(-1.41%) |
Jul 08, 2011 | 20.09 | 20.09 | 19.85 | 19.89 | 22,997 | -0.28(-1.39%) |
Jul 07, 2011 | 20.00 | 20.20 | 19.99 | 20.17 | 32,736 | +0.50(+2.56%) |
Jul 06, 2011 | 19.78 | 19.83 | 19.59 | 19.67 | 1,778 | -0.10(-0.48%) |
Jul 05, 2011 | 19.77 | 19.78 | 19.68 | 19.76 | 3,435 | -0.08(-0.42%) |