Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.30(+2.05%) |
Sep 28, 2011 | 14.87 | 14.87 | 14.87 | 14.87 | 265 | -0.05(-0.30%) |
Sep 27, 2011 | 15.19 | 15.19 | 14.79 | 14.91 | 7,990 | +0.55(+3.80%) |
Sep 26, 2011 | 14.76 | 14.76 | 14.37 | 14.37 | 773 | +0.23(+1.65%) |
Sep 22, 2011 | 14.32 | 14.14 | 14.14 | 14.14 | 10,094 | -0.61(-4.14%) |
Sep 21, 2011 | 14.99 | 15.08 | 14.73 | 14.75 | 38,990 | -0.42(-2.78%) |
Sep 20, 2011 | 15.18 | 15.18 | 15.17 | 15.17 | 557 | -0.02(-0.13%) |
Sep 19, 2011 | 15.14 | 15.29 | 15.14 | 15.19 | 2,172 | +0.04(+0.23%) |
Sep 16, 2011 | 15.26 | 15.26 | 15.08 | 15.15 | 1,580 | -0.06(-0.37%) |
Sep 15, 2011 | 15.00 | 15.21 | 15.00 | 15.21 | 1,628 | +0.15(+1.02%) |
Sep 14, 2011 | 14.91 | 15.11 | 14.91 | 15.05 | 13,090 | +0.44(+3.01%) |
Sep 12, 2011 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | -0.20(-1.32%) |
Sep 09, 2011 | 14.81 | 14.81 | 14.81 | 14.81 | 1,195 | -0.25(-1.65%) |
Sep 08, 2011 | 15.23 | 15.23 | 15.06 | 15.06 | 4,008 | -0.20(-1.28%) |
Sep 07, 2011 | 15.20 | 15.27 | 14.73 | 15.25 | 27,828 | +0.34(+2.29%) |
Sep 06, 2011 | 14.85 | 14.91 | 14.73 | 14.91 | 3,803 | -0.33(-2.15%) |
Sep 02, 2011 | 15.10 | 15.24 | 15.06 | 15.24 | 3,259 | -0.33(-2.14%) |
Sep 01, 2011 | 15.49 | 15.57 | 15.49 | 15.57 | 2,611 | +0.02(+0.12%) |
Aug 31, 2011 | 15.50 | 15.62 | 15.50 | 15.55 | 6,202 | +0.26(+1.67%) |
Aug 30, 2011 | 15.18 | 15.31 | 15.18 | 15.30 | 5,578 | -0.10(-0.64%) |
Aug 29, 2011 | 15.40 | 15.40 | 15.34 | 15.40 | 1,872 | +0.36(+2.38%) |
Aug 26, 2011 | 15.08 | 15.08 | 15.04 | 15.04 | 717 | -0.07(-0.46%) |
Aug 25, 2011 | 15.06 | 15.11 | 15.04 | 15.11 | 6,773 | -0.18(-1.15%) |
Aug 24, 2011 | 15.17 | 15.28 | 15.16 | 15.28 | 3,628 | +0.06(+0.37%) |
Aug 23, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 2,122 | +0.40(+2.69%) |
Aug 22, 2011 | 15.02 | 15.02 | 14.82 | 14.83 | 5,578 | +0.14(+0.92%) |
Aug 19, 2011 | 14.71 | 14.71 | 14.69 | 14.69 | 2,975 | -0.23(-1.56%) |
Aug 18, 2011 | 14.80 | 14.97 | 14.79 | 14.93 | 12,227 | -0.57(-3.67%) |
Aug 17, 2011 | 15.65 | 15.65 | 15.31 | 15.49 | 4,210 | +0.03(+0.19%) |
Aug 16, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 2,050 | -0.18(-1.18%) |
Aug 15, 2011 | 15.60 | 15.65 | 15.60 | 15.65 | 1,947 | +0.26(+1.66%) |
Aug 12, 2011 | 15.39 | 15.39 | 15.39 | 15.39 | 398 | +0.28(+1.89%) |
Aug 11, 2011 | 14.46 | 15.11 | 14.46 | 15.11 | 2,257 | +0.28(+1.86%) |
Aug 10, 2011 | 14.68 | 14.86 | 14.68 | 14.83 | 7,164 | -0.23(-1.50%) |
Aug 09, 2011 | 14.94 | 15.22 | 14.94 | 15.06 | 7,111 | +0.36(+2.46%) |
Aug 08, 2011 | 14.94 | 14.94 | 14.70 | 14.70 | 1,593 | -0.70(-4.58%) |
Aug 05, 2011 | 15.59 | 16.14 | 15.38 | 15.40 | 9,047 | +0.14(+0.91%) |
Aug 04, 2011 | 15.28 | 15.28 | 15.26 | 15.26 | 4,013 | -0.98(-6.05%) |
Aug 03, 2011 | 16.11 | 16.24 | 15.97 | 16.24 | 2,425 | -0.12(-0.76%) |
Aug 02, 2011 | 16.33 | 16.37 | 16.31 | 16.37 | 8,585 | -0.31(-1.85%) |
Aug 01, 2011 | 16.53 | 16.68 | 16.53 | 16.68 | 2,157 | -0.11(-0.66%) |
Jul 29, 2011 | 16.93 | 16.93 | 16.79 | 16.79 | 1,083 | -0.17(-1.01%) |
Jul 28, 2011 | 17.11 | 17.11 | 16.91 | 16.96 | 2,558 | +0.17(+1.03%) |
Jul 27, 2011 | 17.05 | 17.05 | 16.79 | 16.79 | 1,917 | -0.52(-3.02%) |
Jul 26, 2011 | 17.31 | 17.31 | 17.31 | 17.31 | 632 | -0.00(-0.01%) |
Jul 25, 2011 | 17.35 | 17.35 | 17.16 | 17.31 | 7,963 | -0.27(-1.53%) |
Jul 22, 2011 | 17.58 | 17.58 | 17.58 | 17.58 | 2,866 | +0.49(+2.86%) |
Jul 20, 2011 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.11(+0.64%) |
Jul 19, 2011 | 16.75 | 17.00 | 16.75 | 16.98 | 2,770 | +0.22(+1.30%) |
Jul 18, 2011 | 16.74 | 16.76 | 16.74 | 16.76 | 1,134 | -0.20(-1.18%) |
Jul 15, 2011 | 16.80 | 16.96 | 16.80 | 16.96 | 2,417 | +0.16(+0.95%) |
Jul 14, 2011 | 17.07 | 17.07 | 16.80 | 16.80 | 5,251 | -0.38(-2.22%) |
Jul 13, 2011 | 17.16 | 17.18 | 17.16 | 17.18 | 613 | +0.08(+0.48%) |
Jul 11, 2011 | 17.12 | 17.10 | 17.10 | 17.10 | 19,391 | -0.39(-2.22%) |
Jul 08, 2011 | 17.49 | 17.49 | 17.49 | 17.49 | 2,922 | -0.22(-1.23%) |
Jul 07, 2011 | 17.52 | 17.74 | 17.52 | 17.71 | 16,432 | +0.14(+0.81%) |
Jul 06, 2011 | 17.57 | 17.57 | 17.57 | 17.57 | 1,593 | -0.08(-0.44%) |
Jul 05, 2011 | 17.66 | 17.66 | 17.64 | 17.64 | 889 | +0.12(+0.68%) |