Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.51 | 16.67 | 16.14 | 16.49 | 2,397,312 | -0.36(-2.13%) |
Sep 29, 2011 | 17.12 | 17.22 | 16.59 | 16.85 | 2,146,396 | +0.17(+1.02%) |
Sep 28, 2011 | 17.19 | 17.28 | 16.62 | 16.68 | 1,698,135 | -0.51(-2.97%) |
Sep 27, 2011 | 17.21 | 17.62 | 17.12 | 17.19 | 2,377,668 | +0.41(+2.46%) |
Sep 26, 2011 | 16.81 | 16.82 | 16.24 | 16.78 | 2,559,775 | +0.11(+0.65%) |
Sep 23, 2011 | 15.85 | 16.68 | 15.82 | 16.67 | 2,048,596 | +0.80(+5.03%) |
Sep 22, 2011 | 15.64 | 15.96 | 15.27 | 15.87 | 3,157,536 | -0.37(-2.26%) |
Sep 21, 2011 | 16.68 | 16.90 | 16.21 | 16.24 | 1,574,377 | -0.47(-2.79%) |
Sep 20, 2011 | 16.92 | 17.13 | 16.70 | 16.70 | 1,584,917 | -0.09(-0.53%) |
Sep 19, 2011 | 16.97 | 17.15 | 16.65 | 16.79 | 2,111,553 | -0.65(-3.70%) |
Sep 16, 2011 | 17.87 | 17.87 | 17.38 | 17.44 | 952,426 | -0.28(-1.57%) |
Sep 15, 2011 | 17.45 | 17.89 | 17.38 | 17.72 | 1,439,838 | +0.50(+2.92%) |
Sep 14, 2011 | 17.23 | 17.43 | 16.86 | 17.21 | 1,074,696 | +0.11(+0.63%) |
Sep 13, 2011 | 16.96 | 17.22 | 16.87 | 17.11 | 1,238,969 | +0.18(+1.06%) |
Sep 12, 2011 | 16.64 | 17.02 | 16.48 | 16.93 | 1,669,553 | -0.09(-0.53%) |
Sep 09, 2011 | 17.39 | 17.47 | 16.76 | 17.02 | 2,232,342 | -0.58(-3.31%) |
Sep 08, 2011 | 17.96 | 18.17 | 17.58 | 17.60 | 1,501,940 | -0.56(-3.06%) |
Sep 07, 2011 | 17.97 | 18.25 | 17.87 | 18.16 | 1,171,554 | +0.46(+2.58%) |
Sep 06, 2011 | 17.95 | 17.96 | 17.32 | 17.70 | 3,015,017 | -0.93(-5.01%) |
Sep 02, 2011 | 19.21 | 19.30 | 18.48 | 18.63 | 1,944,980 | -1.03(-5.24%) |
Sep 01, 2011 | 19.73 | 19.93 | 19.55 | 19.66 | 1,916,696 | -0.10(-0.50%) |
Aug 31, 2011 | 19.51 | 19.81 | 19.44 | 19.76 | 2,555,066 | +0.47(+2.42%) |
Aug 30, 2011 | 19.00 | 19.38 | 18.83 | 19.29 | 1,365,799 | +0.24(+1.27%) |
Aug 29, 2011 | 18.49 | 19.07 | 18.48 | 19.05 | 1,167,774 | +0.85(+4.68%) |
Aug 26, 2011 | 17.95 | 18.41 | 17.69 | 18.20 | 1,887,174 | +0.10(+0.54%) |
Aug 25, 2011 | 18.40 | 18.44 | 18.00 | 18.10 | 1,368,375 | -0.21(-1.13%) |
Aug 24, 2011 | 18.40 | 18.63 | 18.00 | 18.31 | 2,169,735 | -0.16(-0.87%) |
Aug 23, 2011 | 17.86 | 18.50 | 17.82 | 18.47 | 2,023,822 | +0.65(+3.67%) |
Aug 22, 2011 | 17.89 | 17.98 | 17.58 | 17.82 | 1,748,933 | +0.30(+1.74%) |
Aug 19, 2011 | 17.21 | 17.89 | 17.18 | 17.51 | 1,586,619 | +0.08(+0.46%) |
Aug 18, 2011 | 17.40 | 17.67 | 17.18 | 17.43 | 1,718,229 | -0.59(-3.28%) |
Aug 17, 2011 | 18.26 | 18.38 | 17.69 | 18.02 | 1,351,965 | -0.10(-0.54%) |
Aug 16, 2011 | 18.25 | 18.25 | 17.82 | 18.12 | 1,462,322 | -0.18(-0.98%) |
Aug 15, 2011 | 18.30 | 18.43 | 18.05 | 18.30 | 1,267,428 | +0.20(+1.09%) |
Aug 12, 2011 | 18.34 | 18.87 | 17.96 | 18.10 | 1,878,326 | -0.04(-0.20%) |
Aug 11, 2011 | 17.28 | 18.31 | 17.16 | 18.14 | 2,664,696 | +1.00(+5.86%) |
Aug 10, 2011 | 17.54 | 17.69 | 17.02 | 17.13 | 2,348,087 | -0.72(-4.02%) |
Aug 09, 2011 | 17.89 | 17.90 | 16.76 | 17.85 | 3,459,185 | +0.85(+5.01%) |
Aug 08, 2011 | 17.89 | 18.25 | 16.97 | 17.00 | 4,823,966 | -1.46(-7.92%) |
Aug 05, 2011 | 18.53 | 18.65 | 17.93 | 18.46 | 2,908,279 | +0.22(+1.23%) |
Aug 04, 2011 | 18.78 | 18.82 | 18.23 | 18.24 | 2,859,076 | -0.84(-4.42%) |
Aug 03, 2011 | 19.29 | 19.33 | 18.96 | 19.08 | 2,730,803 | -0.20(-1.02%) |
Aug 02, 2011 | 19.63 | 19.85 | 19.25 | 19.28 | 2,378,908 | -0.63(-3.15%) |
Aug 01, 2011 | 20.17 | 20.18 | 19.71 | 19.90 | 3,401,517 | +0.01(+0.04%) |
Jul 29, 2011 | 19.86 | 20.04 | 19.64 | 19.90 | 2,347,960 | -0.22(-1.07%) |
Jul 28, 2011 | 19.90 | 20.49 | 19.90 | 20.11 | 1,412,141 | +0.18(+0.90%) |
Jul 27, 2011 | 19.91 | 20.00 | 19.78 | 19.93 | 2,035,443 | -0.06(-0.31%) |
Jul 26, 2011 | 20.02 | 20.05 | 19.83 | 19.99 | 1,008,324 | +0.02(+0.09%) |
Jul 25, 2011 | 19.97 | 20.15 | 19.93 | 19.98 | 1,421,488 | -0.27(-1.33%) |
Jul 22, 2011 | 20.33 | 20.33 | 20.21 | 20.25 | 1,279,334 | +0.19(+0.94%) |
Jul 21, 2011 | 19.91 | 20.15 | 19.88 | 20.06 | 1,502,313 | +0.24(+1.22%) |
Jul 20, 2011 | 19.79 | 20.07 | 19.73 | 19.81 | 2,204,690 | +0.04(+0.18%) |
Jul 19, 2011 | 19.26 | 19.82 | 19.19 | 19.78 | 4,231,752 | +0.73(+3.81%) |
Jul 18, 2011 | 19.30 | 19.31 | 18.98 | 19.05 | 2,239,202 | -0.38(-1.94%) |
Jul 15, 2011 | 19.56 | 19.73 | 19.21 | 19.43 | 2,499,469 | -0.02(-0.09%) |
Jul 14, 2011 | 20.08 | 20.08 | 19.31 | 19.45 | 2,675,900 | -0.64(-3.17%) |
Jul 13, 2011 | 19.84 | 20.13 | 19.81 | 20.08 | 2,938,277 | -0.13(-0.62%) |
Jul 12, 2011 | 20.36 | 20.44 | 20.19 | 20.21 | 1,778,698 | -0.29(-1.40%) |
Jul 11, 2011 | 20.88 | 20.99 | 20.29 | 20.50 | 2,354,092 | -0.65(-3.05%) |
Jul 08, 2011 | 21.27 | 21.40 | 21.03 | 21.14 | 2,088,042 | -0.39(-1.79%) |
Jul 07, 2011 | 21.61 | 21.63 | 21.47 | 21.53 | 3,148,712 | +0.15(+0.71%) |
Jul 06, 2011 | 21.74 | 21.82 | 21.30 | 21.37 | 3,594,805 | -0.40(-1.85%) |
Jul 05, 2011 | 22.15 | 22.19 | 21.67 | 21.78 | 2,497,366 | -0.36(-1.62%) |