Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 13.98 | 14.42 | 13.98 | 14.26 | 38,412 | +0.02(+0.14%) |
Sep 29, 2011 | 14.30 | 14.39 | 13.72 | 14.24 | 18,442 | +0.34(+2.45%) |
Sep 28, 2011 | 14.76 | 14.92 | 13.79 | 13.90 | 42,508 | -0.84(-5.70%) |
Sep 27, 2011 | 15.02 | 15.09 | 14.35 | 14.74 | 32,562 | +0.03(+0.20%) |
Sep 26, 2011 | 14.45 | 14.77 | 14.00 | 14.71 | 25,039 | +0.36(+2.51%) |
Sep 23, 2011 | 13.91 | 14.45 | 13.75 | 14.35 | 35,864 | +0.46(+3.31%) |
Sep 22, 2011 | 13.63 | 14.18 | 13.63 | 13.89 | 65,148 | +0.08(+0.54%) |
Sep 21, 2011 | 14.14 | 14.23 | 13.75 | 13.81 | 45,090 | -0.29(-2.02%) |
Sep 20, 2011 | 15.10 | 15.33 | 14.07 | 14.10 | 48,454 | -0.98(-6.50%) |
Sep 19, 2011 | 15.01 | 15.28 | 14.70 | 15.08 | 22,037 | -0.24(-1.57%) |
Sep 16, 2011 | 15.28 | 15.37 | 15.02 | 15.32 | 48,546 | +0.15(+0.99%) |
Sep 15, 2011 | 15.08 | 15.28 | 14.91 | 15.17 | 25,351 | +0.08(+0.53%) |
Sep 14, 2011 | 14.56 | 15.35 | 14.40 | 15.09 | 33,642 | +0.60(+4.14%) |
Sep 13, 2011 | 14.43 | 14.92 | 14.15 | 14.49 | 16,141 | +0.07(+0.49%) |
Sep 12, 2011 | 13.86 | 14.48 | 13.75 | 14.42 | 16,106 | +0.27(+1.91%) |
Sep 09, 2011 | 14.21 | 14.54 | 14.05 | 14.15 | 39,278 | -0.30(-2.08%) |
Sep 08, 2011 | 14.68 | 14.98 | 14.37 | 14.45 | 21,888 | -0.52(-3.47%) |
Sep 07, 2011 | 14.41 | 15.14 | 14.41 | 14.97 | 32,364 | +0.84(+5.94%) |
Sep 06, 2011 | 13.88 | 14.25 | 13.66 | 14.13 | 39,687 | -0.20(-1.40%) |
Sep 02, 2011 | 14.69 | 15.07 | 14.25 | 14.33 | 52,584 | -0.71(-4.72%) |
Sep 01, 2011 | 15.69 | 15.96 | 15.00 | 15.04 | 37,376 | -0.72(-4.57%) |
Aug 31, 2011 | 16.29 | 16.29 | 15.48 | 15.76 | 64,955 | -0.45(-2.78%) |
Aug 30, 2011 | 15.97 | 16.28 | 15.44 | 16.21 | 28,451 | +0.12(+0.75%) |
Aug 29, 2011 | 15.88 | 16.27 | 15.88 | 16.09 | 34,975 | +0.40(+2.55%) |
Aug 26, 2011 | 15.06 | 15.94 | 14.98 | 15.69 | 61,292 | +0.47(+3.09%) |
Aug 25, 2011 | 16.15 | 16.43 | 15.18 | 15.22 | 68,816 | -0.81(-5.05%) |
Aug 24, 2011 | 15.21 | 16.05 | 15.10 | 16.03 | 34,845 | +0.75(+4.91%) |
Aug 23, 2011 | 14.51 | 15.28 | 14.47 | 15.28 | 40,194 | +0.82(+5.67%) |
Aug 22, 2011 | 14.99 | 14.99 | 14.26 | 14.46 | 18,286 | -0.09(-0.62%) |
Aug 19, 2011 | 14.10 | 14.71 | 14.10 | 14.55 | 49,417 | +0.26(+1.82%) |
Aug 18, 2011 | 14.84 | 14.99 | 14.21 | 14.29 | 85,162 | -0.74(-4.92%) |
Aug 17, 2011 | 15.19 | 15.34 | 15.00 | 15.03 | 19,240 | -0.10(-0.66%) |
Aug 16, 2011 | 15.12 | 15.26 | 14.42 | 15.13 | 47,132 | -0.22(-1.43%) |
Aug 15, 2011 | 15.17 | 15.57 | 15.00 | 15.35 | 27,853 | +0.37(+2.47%) |
Aug 12, 2011 | 15.31 | 15.50 | 14.90 | 14.98 | 57,063 | -0.17(-1.12%) |
Aug 11, 2011 | 14.30 | 15.38 | 14.30 | 15.15 | 62,154 | +0.94(+6.62%) |
Aug 10, 2011 | 15.49 | 15.49 | 14.11 | 14.21 | 126,252 | -1.74(-10.91%) |
Aug 09, 2011 | 15.87 | 16.46 | 14.73 | 15.95 | 98,979 | +1.33(+9.10%) |
Aug 08, 2011 | 15.32 | 15.99 | 14.52 | 14.62 | 116,568 | -1.32(-8.28%) |
Aug 05, 2011 | 16.48 | 16.72 | 15.80 | 15.94 | 34,814 | -0.33(-2.03%) |
Aug 04, 2011 | 16.98 | 16.98 | 16.25 | 16.27 | 63,286 | -0.77(-4.52%) |
Aug 03, 2011 | 16.48 | 17.06 | 16.36 | 17.04 | 42,199 | +0.54(+3.27%) |
Aug 02, 2011 | 16.70 | 16.91 | 16.47 | 16.50 | 36,628 | -0.27(-1.61%) |
Aug 01, 2011 | 17.04 | 17.10 | 16.73 | 16.77 | 33,309 | +0.00(+0.00%) |
Jul 29, 2011 | 16.88 | 17.08 | 16.61 | 16.77 | 37,224 | -0.28(-1.64%) |
Jul 28, 2011 | 16.65 | 17.15 | 16.28 | 17.05 | 33,392 | +0.39(+2.34%) |
Jul 27, 2011 | 17.13 | 17.29 | 16.50 | 16.66 | 84,656 | -0.51(-2.97%) |
Jul 26, 2011 | 17.33 | 17.40 | 17.11 | 17.17 | 16,308 | -0.20(-1.15%) |
Jul 25, 2011 | 17.56 | 17.60 | 17.33 | 17.37 | 23,640 | -0.31(-1.75%) |
Jul 22, 2011 | 17.72 | 17.80 | 17.60 | 17.68 | 31,645 | -0.11(-0.62%) |
Jul 21, 2011 | 17.50 | 17.80 | 17.50 | 17.79 | 46,868 | +0.43(+2.48%) |
Jul 20, 2011 | 17.60 | 17.69 | 17.24 | 17.36 | 28,726 | -0.26(-1.48%) |
Jul 19, 2011 | 17.30 | 17.66 | 17.20 | 17.62 | 48,352 | +0.43(+2.50%) |
Jul 18, 2011 | 17.47 | 17.55 | 17.10 | 17.19 | 40,822 | -0.28(-1.60%) |
Jul 15, 2011 | 17.39 | 17.67 | 17.32 | 17.47 | 50,379 | +0.10(+0.58%) |
Jul 14, 2011 | 17.71 | 17.98 | 17.21 | 17.37 | 39,355 | -0.23(-1.31%) |
Jul 13, 2011 | 17.76 | 17.90 | 17.51 | 17.60 | 47,663 | +0.08(+0.46%) |
Jul 12, 2011 | 17.41 | 17.73 | 17.41 | 17.52 | 58,406 | +0.07(+0.40%) |
Jul 11, 2011 | 17.50 | 17.75 | 17.35 | 17.45 | 95,922 | +0.02(+0.11%) |
Jul 08, 2011 | 17.05 | 17.48 | 16.92 | 17.43 | 56,554 | +0.22(+1.28%) |
Jul 07, 2011 | 16.90 | 17.65 | 16.74 | 17.21 | 177,247 | +0.61(+3.67%) |
Jul 06, 2011 | 16.48 | 16.64 | 16.10 | 16.60 | 77,323 | +0.59(+3.69%) |
Jul 05, 2011 | 16.37 | 16.37 | 15.97 | 16.01 | 29,677 | -0.39(-2.38%) |