Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.72 | 16.74 | 16.63 | 16.63 | 7,989 | -0.50(-2.92%) |
Sep 29, 2011 | 17.32 | 17.32 | 17.13 | 17.13 | 751 | +0.14(+0.82%) |
Sep 28, 2011 | 17.01 | 17.12 | 16.99 | 16.99 | 1,100 | -0.31(-1.81%) |
Sep 27, 2011 | 17.51 | 17.51 | 17.30 | 17.30 | 400 | +0.47(+2.81%) |
Sep 26, 2011 | 16.83 | 16.83 | 16.83 | 16.83 | 384 | +0.24(+1.45%) |
Sep 23, 2011 | 16.39 | 16.60 | 16.38 | 16.59 | 10,360 | +0.22(+1.34%) |
Sep 22, 2011 | 16.57 | 16.59 | 16.33 | 16.37 | 26,914 | -0.96(-5.54%) |
Sep 21, 2011 | 17.53 | 17.54 | 17.33 | 17.33 | 3,850 | -0.68(-3.78%) |
Sep 20, 2011 | 18.01 | 18.01 | 18.01 | 18.01 | 100 | +0.22(+1.24%) |
Sep 19, 2011 | 17.79 | 17.79 | 17.79 | 17.79 | 850 | -0.17(-0.94%) |
Sep 16, 2011 | 18.05 | 18.05 | 17.95 | 17.96 | 1,201 | -0.10(-0.56%) |
Sep 15, 2011 | 17.97 | 18.06 | 17.97 | 18.06 | 710 | +0.05(+0.28%) |
Sep 14, 2011 | 17.38 | 18.01 | 17.38 | 18.01 | 2,714 | +0.55(+3.15%) |
Sep 13, 2011 | 17.37 | 17.46 | 17.37 | 17.46 | 4,020 | +0.34(+1.99%) |
Sep 12, 2011 | 17.12 | 17.12 | 17.12 | 17.12 | 3,632 | +0.09(+0.53%) |
Sep 09, 2011 | 17.44 | 17.44 | 16.88 | 17.03 | 2,636 | -0.89(-4.97%) |
Sep 08, 2011 | 17.96 | 17.96 | 17.92 | 17.92 | 200 | +0.91(+5.35%) |
Sep 06, 2011 | 17.01 | 17.01 | 17.01 | 0 | -0.32(-1.85%) | |
Sep 02, 2011 | 17.34 | 17.34 | 17.33 | 17.33 | 1,611 | -0.66(-3.67%) |
Sep 01, 2011 | 18.45 | 18.45 | 17.99 | 17.99 | 928 | -0.28(-1.53%) |
Aug 31, 2011 | 18.46 | 18.46 | 18.11 | 18.27 | 2,554 | -0.13(-0.71%) |
Aug 30, 2011 | 18.10 | 18.41 | 18.09 | 18.40 | 27,238 | +0.14(+0.77%) |
Aug 29, 2011 | 17.87 | 18.26 | 17.82 | 18.26 | 89,885 | +0.83(+4.76%) |
Aug 24, 2011 | 17.43 | 17.43 | 17.43 | 0 | +0.20(+1.16%) | |
Aug 23, 2011 | 16.62 | 17.27 | 16.61 | 17.23 | 10,055 | +0.60(+3.61%) |
Aug 19, 2011 | 16.63 | 16.63 | 16.63 | 0 | +0.02(+0.12%) | |
Aug 18, 2011 | 16.61 | 16.61 | 16.61 | 16.61 | 2,300 | -0.99(-5.63%) |
Aug 17, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 1,924 | -0.08(-0.45%) |
Aug 16, 2011 | 17.68 | 17.68 | 17.68 | 17.68 | 105 | -0.26(-1.45%) |
Aug 15, 2011 | 17.95 | 17.95 | 17.94 | 17.94 | 5,519 | +0.30(+1.68%) |
Aug 12, 2011 | 17.70 | 17.70 | 17.64 | 17.64 | 612 | +0.49(+2.87%) |
Aug 11, 2011 | 17.06 | 17.15 | 17.06 | 17.15 | 1,700 | +0.43(+2.57%) |
Aug 10, 2011 | 17.10 | 17.10 | 16.72 | 16.72 | 2,819 | -0.67(-3.85%) |
Aug 09, 2011 | 16.12 | 17.39 | 16.12 | 17.39 | 40,476 | +0.97(+5.91%) |
Aug 08, 2011 | 17.33 | 17.73 | 16.42 | 16.42 | 13,428 | -1.59(-8.83%) |
Aug 05, 2011 | 17.87 | 18.10 | 17.61 | 18.01 | 112,016 | -0.27(-1.48%) |
Aug 04, 2011 | 18.86 | 19.20 | 18.28 | 18.28 | 122,950 | -1.03(-5.33%) |
Aug 03, 2011 | 19.00 | 19.31 | 18.98 | 19.31 | 6,470 | -0.40(-2.03%) |
Aug 02, 2011 | 19.81 | 19.81 | 19.71 | 19.71 | 3,066 | -0.27(-1.35%) |
Jul 29, 2011 | 19.98 | 19.98 | 19.98 | 0 | -0.08(-0.41%) | |
Jul 28, 2011 | 20.05 | 20.06 | 20.05 | 20.06 | 331 | +0.16(+0.81%) |
Jul 27, 2011 | 20.46 | 20.46 | 19.90 | 19.90 | 11,012 | -0.64(-3.12%) |
Jul 26, 2011 | 20.57 | 20.69 | 20.26 | 20.54 | 4,577 | -0.23(-1.11%) |
Jul 25, 2011 | 20.89 | 20.95 | 20.76 | 20.77 | 1,565 | -0.16(-0.76%) |
Jul 22, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 600 | -0.05(-0.24%) |
Jul 21, 2011 | 21.04 | 21.06 | 20.96 | 20.98 | 7,943 | +0.12(+0.58%) |
Jul 20, 2011 | 20.81 | 20.90 | 20.75 | 20.86 | 5,128 | -0.16(-0.76%) |
Jul 19, 2011 | 20.71 | 21.03 | 20.71 | 21.02 | 8,417 | +0.50(+2.44%) |
Jul 18, 2011 | 20.59 | 20.59 | 20.38 | 20.52 | 5,804 | -0.26(-1.25%) |
Jul 15, 2011 | 20.78 | 20.78 | 20.68 | 20.78 | 15,000 | +0.09(+0.43%) |
Jul 14, 2011 | 21.10 | 21.18 | 20.69 | 20.69 | 28,346 | -0.37(-1.77%) |
Jul 13, 2011 | 21.17 | 21.17 | 21.05 | 21.06 | 17,800 | +0.05(+0.26%) |
Jul 12, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 950 | +0.02(+0.10%) |
Jul 11, 2011 | 21.13 | 21.13 | 20.95 | 20.99 | 34,022 | -0.41(-1.92%) |
Jul 08, 2011 | 21.30 | 21.40 | 21.30 | 21.40 | 7,814 | -0.21(-0.97%) |
Jul 07, 2011 | 21.44 | 21.66 | 21.44 | 21.61 | 144,338 | +0.37(+1.76%) |
Jul 06, 2011 | 21.14 | 21.24 | 21.12 | 21.24 | 10,220 | +0.07(+0.31%) |
Jul 05, 2011 | 21.05 | 21.17 | 21.03 | 21.17 | 4,340 | +0.07(+0.34%) |