Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.79 | 13.84 | 13.60 | 13.80 | 1,159,897 | -0.16(-1.15%) |
Sep 29, 2011 | 14.20 | 14.22 | 13.81 | 13.96 | 45,685 | +0.15(+1.08%) |
Sep 28, 2011 | 14.09 | 14.19 | 13.81 | 13.81 | 37,599 | -0.18(-1.30%) |
Sep 27, 2011 | 14.07 | 14.27 | 13.99 | 13.99 | 90,749 | +0.20(+1.44%) |
Sep 26, 2011 | 13.63 | 13.81 | 13.53 | 13.79 | 213,360 | +0.06(+0.44%) |
Sep 23, 2011 | 13.58 | 13.81 | 13.58 | 13.73 | 85,891 | +0.20(+1.45%) |
Sep 22, 2011 | 13.82 | 13.82 | 13.50 | 13.54 | 35,669 | -0.64(-4.55%) |
Sep 21, 2011 | 14.50 | 14.56 | 14.18 | 14.18 | 35,748 | -0.31(-2.16%) |
Sep 20, 2011 | 14.70 | 14.70 | 14.49 | 14.49 | 31,959 | -0.14(-0.95%) |
Sep 19, 2011 | 14.59 | 14.65 | 14.44 | 14.63 | 94,340 | -0.34(-2.26%) |
Sep 16, 2011 | 15.01 | 15.01 | 14.84 | 14.97 | 20,946 | +0.09(+0.59%) |
Sep 15, 2011 | 14.83 | 14.92 | 14.70 | 14.88 | 20,830 | +0.16(+1.12%) |
Sep 14, 2011 | 14.76 | 14.86 | 14.51 | 14.72 | 151,922 | -0.08(-0.52%) |
Sep 13, 2011 | 14.79 | 14.84 | 14.69 | 14.80 | 18,352 | -0.06(-0.40%) |
Sep 12, 2011 | 14.72 | 14.86 | 14.55 | 14.86 | 46,883 | -0.04(-0.25%) |
Sep 09, 2011 | 15.13 | 15.13 | 14.82 | 14.89 | 26,557 | -0.46(-3.01%) |
Sep 08, 2011 | 15.48 | 15.52 | 15.30 | 15.35 | 18,120 | -0.24(-1.55%) |
Sep 07, 2011 | 15.51 | 15.63 | 15.44 | 15.60 | 37,800 | +0.27(+1.75%) |
Sep 06, 2011 | 15.15 | 15.34 | 15.08 | 15.33 | 101,793 | -0.30(-1.90%) |
Sep 02, 2011 | 15.54 | 15.73 | 15.54 | 15.62 | 26,165 | -0.28(-1.78%) |
Sep 01, 2011 | 16.04 | 16.15 | 15.90 | 15.91 | 165,930 | -0.14(-0.86%) |
Aug 31, 2011 | 15.90 | 16.10 | 15.90 | 16.05 | 198,059 | +0.29(+1.85%) |
Aug 30, 2011 | 15.68 | 15.85 | 15.68 | 15.76 | 26,054 | +0.05(+0.31%) |
Aug 29, 2011 | 15.56 | 15.73 | 15.56 | 15.71 | 15,884 | +0.33(+2.18%) |
Aug 26, 2011 | 15.04 | 15.39 | 14.98 | 15.37 | 62,656 | +0.26(+1.71%) |
Aug 25, 2011 | 15.46 | 15.50 | 15.10 | 15.11 | 84,495 | -0.26(-1.68%) |
Aug 24, 2011 | 15.24 | 15.40 | 15.15 | 15.37 | 258,835 | +0.05(+0.36%) |
Aug 23, 2011 | 15.02 | 15.35 | 15.02 | 15.32 | 43,150 | +0.29(+1.93%) |
Aug 22, 2011 | 15.11 | 15.20 | 14.92 | 15.03 | 27,110 | +0.14(+0.92%) |
Aug 19, 2011 | 14.97 | 15.26 | 14.89 | 14.89 | 40,134 | -0.12(-0.77%) |
Aug 18, 2011 | 15.15 | 15.17 | 14.88 | 15.00 | 52,105 | -0.66(-4.24%) |
Aug 17, 2011 | 15.79 | 15.86 | 15.60 | 15.67 | 27,595 | +0.05(+0.32%) |
Aug 16, 2011 | 15.59 | 15.69 | 15.49 | 15.62 | 63,865 | -0.13(-0.80%) |
Aug 15, 2011 | 15.60 | 15.76 | 15.60 | 15.74 | 37,882 | +0.34(+2.21%) |
Aug 12, 2011 | 15.55 | 15.55 | 15.33 | 15.40 | 65,154 | +0.05(+0.32%) |
Aug 11, 2011 | 14.82 | 15.47 | 14.82 | 15.35 | 26,577 | +0.60(+4.05%) |
Aug 10, 2011 | 15.10 | 15.10 | 14.75 | 14.76 | 40,918 | -0.63(-4.10%) |
Aug 09, 2011 | 15.17 | 15.39 | 14.79 | 15.39 | 97,624 | +0.90(+6.21%) |
Aug 08, 2011 | 15.03 | 15.07 | 14.40 | 14.49 | 77,704 | -1.15(-7.36%) |
Aug 05, 2011 | 15.89 | 15.89 | 15.18 | 15.64 | 96,913 | -0.12(-0.73%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.74 | 15.76 | 90,277 | -0.95(-5.71%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.45 | 16.71 | 34,813 | -0.03(-0.16%) |
Aug 02, 2011 | 16.94 | 17.01 | 16.71 | 16.74 | 354,485 | -0.27(-1.58%) |
Aug 01, 2011 | 17.27 | 17.27 | 16.81 | 17.01 | 30,031 | -0.06(-0.35%) |
Jul 29, 2011 | 16.93 | 17.09 | 16.93 | 17.07 | 268,894 | +0.08(+0.47%) |
Jul 28, 2011 | 16.99 | 17.16 | 16.99 | 16.99 | 48,309 | +0.02(+0.15%) |
Jul 27, 2011 | 17.16 | 17.21 | 16.95 | 16.96 | 57,720 | -0.24(-1.39%) |
Jul 26, 2011 | 17.17 | 17.27 | 17.17 | 17.20 | 58,440 | +0.02(+0.12%) |
Jul 25, 2011 | 17.22 | 17.24 | 17.14 | 17.18 | 38,157 | -0.06(-0.37%) |
Jul 22, 2011 | 17.24 | 17.26 | 17.16 | 17.25 | 25,478 | +0.06(+0.34%) |
Jul 21, 2011 | 17.12 | 17.23 | 17.01 | 17.19 | 26,630 | +0.22(+1.29%) |
Jul 20, 2011 | 17.00 | 17.10 | 16.96 | 16.97 | 488,861 | +0.03(+0.17%) |
Jul 19, 2011 | 16.89 | 16.98 | 16.85 | 16.94 | 40,641 | +0.22(+1.31%) |
Jul 18, 2011 | 16.86 | 16.86 | 16.65 | 16.72 | 108,742 | -0.21(-1.26%) |
Jul 15, 2011 | 16.93 | 16.98 | 16.92 | 16.93 | 17,086 | +0.00(+0.00%) |
Jul 14, 2011 | 17.10 | 17.11 | 16.88 | 16.93 | 27,269 | -0.08(-0.48%) |
Jul 13, 2011 | 16.97 | 17.19 | 16.97 | 17.02 | 137,824 | +0.15(+0.88%) |
Jul 12, 2011 | 16.80 | 17.02 | 16.80 | 16.87 | 33,545 | -0.00(-0.03%) |
Jul 11, 2011 | 17.09 | 17.09 | 16.87 | 16.87 | 33,472 | -0.48(-2.76%) |
Jul 08, 2011 | 17.21 | 17.37 | 17.21 | 17.35 | 53,352 | -0.09(-0.53%) |
Jul 07, 2011 | 17.44 | 17.47 | 17.37 | 17.44 | 125,537 | +0.10(+0.57%) |
Jul 06, 2011 | 17.38 | 17.38 | 17.23 | 17.35 | 72,290 | +0.02(+0.09%) |
Jul 05, 2011 | 17.38 | 17.39 | 17.31 | 17.33 | 49,253 | -0.08(-0.44%) |