Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.39 | 15.39 | 15.38 | 15.38 | 1,316 | -0.01(-0.07%) |
Sep 29, 2011 | 15.95 | 15.95 | 15.38 | 15.39 | 5,292 | -0.49(-3.06%) |
Sep 28, 2011 | 15.90 | 16.17 | 15.38 | 15.88 | 31,893 | +0.10(+0.61%) |
Sep 27, 2011 | 15.40 | 16.06 | 15.28 | 15.78 | 15,655 | +0.28(+1.79%) |
Sep 26, 2011 | 15.50 | 15.59 | 15.50 | 15.50 | 4,049 | -0.12(-0.78%) |
Sep 23, 2011 | 15.17 | 15.62 | 15.00 | 15.62 | 21,879 | +0.17(+1.12%) |
Sep 22, 2011 | 15.10 | 15.61 | 14.73 | 15.45 | 11,723 | -0.14(-0.89%) |
Sep 21, 2011 | 15.59 | 15.62 | 15.45 | 15.59 | 6,737 | +0.28(+1.81%) |
Sep 20, 2011 | 15.31 | 15.41 | 15.28 | 15.31 | 6,624 | -0.04(-0.25%) |
Sep 19, 2011 | 15.45 | 15.46 | 15.28 | 15.35 | 3,744 | -0.40(-2.54%) |
Sep 16, 2011 | 15.52 | 15.75 | 15.24 | 15.75 | 4,006 | -0.03(-0.21%) |
Sep 15, 2011 | 15.70 | 15.94 | 15.42 | 15.78 | 10,464 | +0.33(+2.11%) |
Sep 14, 2011 | 15.59 | 15.80 | 15.36 | 15.46 | 7,036 | -0.15(-0.96%) |
Sep 13, 2011 | 15.16 | 15.61 | 15.16 | 15.61 | 10,455 | +0.61(+4.05%) |
Sep 12, 2011 | 15.28 | 15.54 | 14.96 | 15.00 | 12,964 | +0.04(+0.28%) |
Sep 09, 2011 | 15.57 | 15.62 | 14.96 | 14.96 | 6,979 | -0.56(-3.60%) |
Sep 08, 2011 | 15.20 | 15.59 | 15.19 | 15.52 | 5,651 | +0.32(+2.13%) |
Sep 07, 2011 | 15.75 | 15.75 | 15.19 | 15.19 | 5,164 | -0.54(-3.45%) |
Sep 06, 2011 | 15.80 | 15.80 | 15.38 | 15.74 | 8,197 | +0.03(+0.16%) |
Sep 02, 2011 | 15.50 | 15.71 | 15.41 | 15.71 | 3,888 | +0.36(+2.38%) |
Sep 01, 2011 | 15.72 | 15.72 | 15.30 | 15.35 | 4,476 | -0.17(-1.12%) |
Aug 31, 2011 | 15.52 | 15.86 | 15.52 | 15.52 | 5,717 | -0.16(-1.00%) |
Aug 30, 2011 | 16.12 | 16.12 | 15.48 | 15.67 | 8,756 | -0.30(-1.85%) |
Aug 29, 2011 | 15.81 | 16.23 | 15.81 | 15.97 | 10,585 | -0.05(-0.31%) |
Aug 26, 2011 | 15.58 | 16.12 | 15.39 | 16.02 | 8,406 | +0.17(+1.09%) |
Aug 25, 2011 | 15.47 | 15.85 | 15.34 | 15.85 | 9,395 | +0.87(+5.82%) |
Aug 24, 2011 | 15.16 | 15.17 | 14.96 | 14.97 | 13,062 | -0.02(-0.14%) |
Aug 23, 2011 | 14.86 | 15.00 | 14.22 | 15.00 | 9,941 | -0.05(-0.34%) |
Aug 22, 2011 | 14.93 | 15.08 | 14.20 | 15.05 | 28,602 | +0.12(+0.81%) |
Aug 19, 2011 | 15.25 | 15.25 | 14.76 | 14.93 | 8,928 | -0.45(-2.92%) |
Aug 18, 2011 | 15.05 | 15.37 | 14.82 | 15.37 | 10,295 | +0.18(+1.16%) |
Aug 17, 2011 | 15.37 | 15.58 | 15.20 | 15.20 | 3,272 | +0.07(+0.46%) |
Aug 16, 2011 | 15.53 | 15.66 | 15.08 | 15.13 | 9,102 | -0.86(-5.38%) |
Aug 15, 2011 | 16.27 | 16.31 | 15.52 | 15.99 | 13,387 | -0.35(-2.14%) |
Aug 12, 2011 | 16.37 | 16.55 | 16.13 | 16.34 | 21,872 | -0.01(-0.06%) |
Aug 11, 2011 | 15.70 | 16.50 | 15.63 | 16.35 | 17,643 | +1.63(+11.05%) |
Aug 10, 2011 | 14.06 | 14.82 | 14.06 | 14.72 | 21,216 | +0.24(+1.69%) |
Aug 09, 2011 | 14.59 | 14.69 | 13.68 | 14.48 | 26,215 | +0.69(+5.00%) |
Aug 08, 2011 | 14.59 | 14.59 | 13.79 | 13.79 | 34,851 | -1.43(-9.42%) |
Aug 05, 2011 | 15.86 | 16.16 | 15.22 | 15.22 | 24,964 | -0.63(-4.00%) |
Aug 04, 2011 | 16.41 | 16.54 | 15.86 | 15.86 | 22,641 | -0.34(-2.13%) |
Aug 03, 2011 | 16.18 | 16.39 | 16.03 | 16.20 | 7,252 | +0.29(+1.82%) |
Aug 02, 2011 | 16.10 | 16.48 | 15.91 | 15.91 | 9,506 | -0.10(-0.65%) |
Aug 01, 2011 | 15.96 | 16.05 | 15.82 | 16.02 | 11,861 | -0.02(-0.11%) |
Jul 29, 2011 | 16.39 | 16.39 | 15.84 | 16.03 | 9,036 | -0.21(-1.28%) |
Jul 28, 2011 | 16.57 | 16.67 | 16.11 | 16.24 | 6,674 | -0.65(-3.82%) |
Jul 27, 2011 | 16.88 | 17.00 | 16.74 | 16.89 | 10,048 | -0.03(-0.16%) |
Jul 26, 2011 | 16.76 | 16.95 | 16.47 | 16.91 | 13,206 | +0.31(+1.90%) |
Jul 25, 2011 | 16.54 | 16.78 | 16.54 | 16.60 | 5,776 | -0.01(-0.04%) |
Jul 22, 2011 | 16.47 | 16.61 | 16.47 | 16.61 | 8,191 | +0.42(+2.60%) |
Jul 21, 2011 | 16.14 | 16.26 | 16.01 | 16.19 | 8,460 | -0.01(-0.06%) |
Jul 20, 2011 | 16.39 | 16.39 | 16.18 | 16.20 | 4,561 | -0.14(-0.85%) |
Jul 19, 2011 | 16.18 | 16.44 | 16.03 | 16.34 | 9,827 | +0.29(+1.83%) |
Jul 18, 2011 | 15.88 | 16.09 | 15.75 | 16.04 | 20,344 | +0.15(+0.97%) |
Jul 15, 2011 | 15.72 | 15.89 | 15.72 | 15.89 | 6,647 | +0.17(+1.09%) |
Jul 14, 2011 | 15.76 | 15.89 | 15.72 | 15.72 | 12,353 | -0.03(-0.22%) |
Jul 13, 2011 | 15.75 | 15.95 | 15.75 | 15.75 | 10,455 | -0.16(-1.03%) |
Jul 12, 2011 | 15.75 | 15.95 | 15.75 | 15.92 | 8,235 | -0.04(-0.26%) |
Jul 11, 2011 | 16.09 | 16.09 | 15.79 | 15.96 | 9,757 | -0.01(-0.09%) |
Jul 08, 2011 | 15.56 | 16.09 | 15.56 | 15.97 | 21,924 | +0.43(+2.78%) |
Jul 07, 2011 | 15.39 | 15.61 | 15.32 | 15.54 | 21,398 | +0.32(+2.12%) |
Jul 06, 2011 | 15.07 | 15.22 | 14.76 | 15.22 | 10,724 | -0.12(-0.80%) |
Jul 05, 2011 | 15.45 | 15.45 | 14.86 | 15.34 | 9,696 | -0.02(-0.10%) |