Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.21 | 16.37 | 16.00 | 16.00 | 20,567 | -0.37(-2.29%) |
Sep 29, 2011 | 16.71 | 16.71 | 16.37 | 16.37 | 11,729 | +0.01(+0.05%) |
Sep 28, 2011 | 16.86 | 16.88 | 16.37 | 16.37 | 12,225 | -0.44(-2.61%) |
Sep 27, 2011 | 16.79 | 17.03 | 16.79 | 16.81 | 22,473 | +0.55(+3.36%) |
Sep 26, 2011 | 16.04 | 16.26 | 15.78 | 16.26 | 53,374 | +0.10(+0.63%) |
Sep 23, 2011 | 16.01 | 16.19 | 15.93 | 16.16 | 44,100 | -0.02(-0.11%) |
Sep 22, 2011 | 16.38 | 16.39 | 15.87 | 16.18 | 96,833 | -0.87(-5.10%) |
Sep 21, 2011 | 17.63 | 17.63 | 17.04 | 17.04 | 29,522 | -0.61(-3.46%) |
Sep 20, 2011 | 17.57 | 17.92 | 17.57 | 17.65 | 10,335 | -0.01(-0.07%) |
Sep 19, 2011 | 17.57 | 17.67 | 17.45 | 17.67 | 11,542 | -0.54(-2.96%) |
Sep 16, 2011 | 18.18 | 18.21 | 18.10 | 18.21 | 6,189 | -0.06(-0.31%) |
Sep 15, 2011 | 18.15 | 18.30 | 18.02 | 18.26 | 32,805 | +0.27(+1.51%) |
Sep 14, 2011 | 17.91 | 17.99 | 17.72 | 17.99 | 22,448 | +0.04(+0.25%) |
Sep 13, 2011 | 17.67 | 17.96 | 17.58 | 17.95 | 14,163 | +0.22(+1.21%) |
Sep 12, 2011 | 17.60 | 17.73 | 17.26 | 17.73 | 68,965 | -0.13(-0.73%) |
Sep 09, 2011 | 18.18 | 18.21 | 17.79 | 17.86 | 35,682 | -0.69(-3.72%) |
Sep 08, 2011 | 18.56 | 18.79 | 18.45 | 18.55 | 13,282 | -0.28(-1.47%) |
Sep 07, 2011 | 18.67 | 18.84 | 18.50 | 18.83 | 34,152 | +0.64(+3.53%) |
Sep 06, 2011 | 17.89 | 18.24 | 17.68 | 18.19 | 12,051 | -0.47(-2.53%) |
Sep 02, 2011 | 18.73 | 18.73 | 18.54 | 18.66 | 24,091 | -0.40(-2.08%) |
Sep 01, 2011 | 19.25 | 19.45 | 19.06 | 19.06 | 22,947 | -0.27(-1.42%) |
Aug 31, 2011 | 19.20 | 19.46 | 19.20 | 19.33 | 40,647 | +0.38(+1.98%) |
Aug 30, 2011 | 18.88 | 19.02 | 18.65 | 18.96 | 33,226 | +0.04(+0.20%) |
Aug 29, 2011 | 18.62 | 18.92 | 18.59 | 18.92 | 46,931 | +0.53(+2.91%) |
Aug 26, 2011 | 17.98 | 18.38 | 17.77 | 18.38 | 23,736 | +0.38(+2.10%) |
Aug 25, 2011 | 18.38 | 18.38 | 17.94 | 18.01 | 12,218 | -0.45(-2.41%) |
Aug 24, 2011 | 18.47 | 18.49 | 18.18 | 18.45 | 16,466 | +0.04(+0.24%) |
Aug 23, 2011 | 18.25 | 18.41 | 18.11 | 18.41 | 5,659 | +0.50(+2.78%) |
Aug 22, 2011 | 18.13 | 18.23 | 17.80 | 17.91 | 65,848 | +0.09(+0.50%) |
Aug 19, 2011 | 17.82 | 18.16 | 17.72 | 17.82 | 84,933 | -0.29(-1.62%) |
Aug 18, 2011 | 18.29 | 18.40 | 17.81 | 18.11 | 77,889 | -0.77(-4.09%) |
Aug 17, 2011 | 19.14 | 19.16 | 18.89 | 18.89 | 20,878 | +0.07(+0.37%) |
Aug 16, 2011 | 18.82 | 18.94 | 18.67 | 18.81 | 43,300 | -0.28(-1.46%) |
Aug 15, 2011 | 18.92 | 19.10 | 18.92 | 19.09 | 32,345 | +0.59(+3.17%) |
Aug 12, 2011 | 18.61 | 18.79 | 18.32 | 18.51 | 47,122 | +0.02(+0.13%) |
Aug 11, 2011 | 17.58 | 18.49 | 17.58 | 18.48 | 67,599 | +0.93(+5.32%) |
Aug 10, 2011 | 17.82 | 18.12 | 17.55 | 17.55 | 105,429 | -0.73(-3.98%) |
Aug 09, 2011 | 18.65 | 18.33 | 17.43 | 18.28 | 68,337 | +0.82(+4.68%) |
Aug 08, 2011 | 18.15 | 18.21 | 17.31 | 17.46 | 65,768 | -1.39(-7.37%) |
Aug 05, 2011 | 19.03 | 19.32 | 17.94 | 18.85 | 64,370 | +0.02(+0.10%) |
Aug 04, 2011 | 19.66 | 19.66 | 18.83 | 18.83 | 84,925 | -1.52(-7.46%) |
Aug 03, 2011 | 20.39 | 20.39 | 19.84 | 20.35 | 33,923 | +0.11(+0.57%) |
Aug 02, 2011 | 20.73 | 20.76 | 20.23 | 20.23 | 35,731 | -0.72(-3.42%) |
Aug 01, 2011 | 21.27 | 21.30 | 20.59 | 20.95 | 28,339 | -0.06(-0.30%) |
Jul 29, 2011 | 20.80 | 21.01 | 20.80 | 21.01 | 9,885 | +0.10(+0.48%) |
Jul 28, 2011 | 20.96 | 21.15 | 20.91 | 20.91 | 17,885 | +0.01(+0.04%) |
Jul 27, 2011 | 21.38 | 21.38 | 20.90 | 20.90 | 8,595 | -0.58(-2.68%) |
Jul 26, 2011 | 21.41 | 21.53 | 21.21 | 21.48 | 10,489 | +0.17(+0.80%) |
Jul 25, 2011 | 21.16 | 21.31 | 21.16 | 21.31 | 10,661 | -0.00(-0.02%) |
Jul 22, 2011 | 21.26 | 21.31 | 21.26 | 21.31 | 21,869 | +0.01(+0.07%) |
Jul 21, 2011 | 21.13 | 21.34 | 21.10 | 21.30 | 16,630 | +0.36(+1.74%) |
Jul 20, 2011 | 20.94 | 20.94 | 20.82 | 20.93 | 15,496 | +0.18(+0.86%) |
Jul 19, 2011 | 20.73 | 20.90 | 20.66 | 20.76 | 61,827 | +0.12(+0.59%) |
Jul 18, 2011 | 20.65 | 20.65 | 20.43 | 20.63 | 30,524 | -0.17(-0.83%) |
Jul 15, 2011 | 20.73 | 20.95 | 20.73 | 20.81 | 8,196 | +0.15(+0.72%) |
Jul 14, 2011 | 20.96 | 21.02 | 20.66 | 20.66 | 13,600 | -0.08(-0.39%) |
Jul 13, 2011 | 20.75 | 21.04 | 20.74 | 20.74 | 14,036 | +0.26(+1.28%) |
Jul 12, 2011 | 20.57 | 20.57 | 20.42 | 20.48 | 10,798 | -0.09(-0.43%) |
Jul 11, 2011 | 20.74 | 20.74 | 20.56 | 20.57 | 26,087 | -0.62(-2.93%) |
Jul 08, 2011 | 21.23 | 21.25 | 20.98 | 21.19 | 52,542 | -0.25(-1.18%) |
Jul 07, 2011 | 21.31 | 21.48 | 21.31 | 21.44 | 31,450 | +0.32(+1.49%) |
Jul 06, 2011 | 21.13 | 21.20 | 21.11 | 21.12 | 19,795 | -0.11(-0.52%) |
Jul 05, 2011 | 21.27 | 21.35 | 21.16 | 21.24 | 34,669 | +0.02(+0.08%) |