Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.70 | 16.12 | 15.59 | 15.68 | 707,289 | -0.34(-2.12%) |
Sep 29, 2011 | 16.21 | 16.41 | 15.63 | 16.02 | 947,251 | +0.12(+0.73%) |
Sep 28, 2011 | 15.81 | 16.56 | 15.34 | 15.90 | 1,888,984 | -1.42(-8.20%) |
Sep 27, 2011 | 17.35 | 17.66 | 16.51 | 17.32 | 734,800 | +0.38(+2.21%) |
Sep 26, 2011 | 16.95 | 17.34 | 16.52 | 16.95 | 920,345 | +0.23(+1.39%) |
Sep 23, 2011 | 16.33 | 16.75 | 16.16 | 16.72 | 497,740 | +0.38(+2.35%) |
Sep 22, 2011 | 16.31 | 16.76 | 16.14 | 16.33 | 972,915 | -0.42(-2.51%) |
Sep 21, 2011 | 17.29 | 17.54 | 16.73 | 16.75 | 467,416 | -0.45(-2.60%) |
Sep 20, 2011 | 17.69 | 17.69 | 17.18 | 17.20 | 609,548 | -0.39(-2.23%) |
Sep 19, 2011 | 17.89 | 17.94 | 17.36 | 17.59 | 556,787 | -0.61(-3.34%) |
Sep 16, 2011 | 18.35 | 18.45 | 18.03 | 18.20 | 482,472 | +0.02(+0.10%) |
Sep 15, 2011 | 17.99 | 18.19 | 17.60 | 18.18 | 353,490 | +0.40(+2.26%) |
Sep 14, 2011 | 17.06 | 18.01 | 16.99 | 17.78 | 453,289 | +0.95(+5.63%) |
Sep 13, 2011 | 16.69 | 16.95 | 16.59 | 16.83 | 783,019 | +0.23(+1.40%) |
Sep 12, 2011 | 16.03 | 16.64 | 16.03 | 16.60 | 518,435 | +0.32(+1.98%) |
Sep 09, 2011 | 16.60 | 16.76 | 16.11 | 16.28 | 1,140,598 | -0.57(-3.39%) |
Sep 08, 2011 | 17.30 | 17.45 | 16.73 | 16.85 | 509,064 | -0.58(-3.33%) |
Sep 07, 2011 | 16.64 | 17.44 | 16.61 | 17.43 | 484,046 | +0.88(+5.35%) |
Sep 06, 2011 | 16.08 | 16.57 | 15.45 | 16.55 | 790,557 | -0.70(-4.04%) |
Sep 02, 2011 | 17.68 | 17.96 | 17.11 | 17.24 | 436,060 | -0.89(-4.93%) |
Sep 01, 2011 | 18.63 | 18.89 | 18.01 | 18.14 | 493,471 | -0.46(-2.50%) |
Aug 31, 2011 | 18.74 | 19.01 | 18.39 | 18.60 | 462,163 | -0.01(-0.05%) |
Aug 30, 2011 | 18.47 | 18.87 | 18.32 | 18.61 | 306,324 | +0.04(+0.24%) |
Aug 29, 2011 | 18.00 | 18.58 | 18.00 | 18.57 | 446,941 | +0.75(+4.21%) |
Aug 26, 2011 | 17.05 | 17.83 | 16.66 | 17.82 | 318,331 | +0.65(+3.80%) |
Aug 25, 2011 | 17.69 | 17.91 | 17.13 | 17.16 | 375,767 | -0.43(-2.44%) |
Aug 24, 2011 | 17.51 | 17.91 | 17.29 | 17.59 | 265,730 | +0.11(+0.61%) |
Aug 23, 2011 | 16.81 | 17.51 | 16.51 | 17.48 | 561,124 | +0.78(+4.65%) |
Aug 22, 2011 | 17.14 | 17.44 | 16.54 | 16.71 | 301,897 | +0.05(+0.32%) |
Aug 19, 2011 | 16.89 | 17.46 | 16.52 | 16.65 | 655,292 | -0.54(-3.12%) |
Aug 18, 2011 | 18.06 | 18.14 | 17.04 | 17.19 | 752,678 | -1.45(-7.77%) |
Aug 17, 2011 | 18.66 | 18.80 | 18.39 | 18.64 | 503,881 | +0.11(+0.58%) |
Aug 16, 2011 | 18.61 | 18.68 | 18.40 | 18.53 | 596,618 | -0.24(-1.29%) |
Aug 15, 2011 | 18.48 | 18.82 | 18.31 | 18.77 | 941,155 | +0.53(+2.89%) |
Aug 12, 2011 | 18.25 | 18.28 | 17.88 | 18.24 | 1,012,621 | +0.21(+1.19%) |
Aug 11, 2011 | 17.58 | 18.22 | 17.58 | 18.03 | 1,857,184 | +0.59(+3.38%) |
Aug 10, 2011 | 17.84 | 18.21 | 17.23 | 17.44 | 1,300,093 | -0.89(-4.87%) |
Aug 09, 2011 | 18.18 | 18.40 | 17.15 | 18.33 | 1,387,807 | +0.82(+4.69%) |
Aug 08, 2011 | 18.76 | 19.24 | 17.50 | 17.51 | 1,242,102 | -1.88(-9.68%) |
Aug 05, 2011 | 19.93 | 20.32 | 18.91 | 19.39 | 923,453 | -0.23(-1.18%) |
Aug 04, 2011 | 20.05 | 20.33 | 19.58 | 19.62 | 735,392 | -0.75(-3.68%) |
Aug 03, 2011 | 20.72 | 20.79 | 19.98 | 20.37 | 1,500,310 | -0.32(-1.55%) |
Aug 02, 2011 | 21.16 | 21.48 | 20.64 | 20.69 | 723,259 | -0.64(-3.02%) |
Aug 01, 2011 | 21.75 | 21.96 | 20.94 | 21.34 | 623,870 | -0.20(-0.91%) |
Jul 29, 2011 | 21.76 | 21.96 | 21.25 | 21.53 | 407,391 | -0.39(-1.79%) |
Jul 28, 2011 | 21.77 | 22.10 | 21.63 | 21.93 | 479,510 | +0.26(+1.20%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.60 | 21.67 | 584,992 | -0.83(-3.69%) |
Jul 26, 2011 | 22.68 | 22.87 | 22.41 | 22.50 | 233,648 | -0.18(-0.79%) |
Jul 25, 2011 | 22.80 | 22.96 | 22.61 | 22.68 | 255,656 | -0.37(-1.59%) |
Jul 22, 2011 | 23.07 | 23.19 | 22.77 | 23.04 | 671,429 | +0.05(+0.23%) |
Jul 21, 2011 | 22.78 | 23.10 | 22.65 | 22.99 | 593,246 | +0.26(+1.14%) |
Jul 20, 2011 | 22.94 | 22.94 | 22.48 | 22.73 | 455,525 | -0.21(-0.90%) |
Jul 19, 2011 | 22.38 | 23.01 | 22.05 | 22.93 | 498,439 | +0.80(+3.63%) |
Jul 18, 2011 | 22.68 | 22.68 | 22.01 | 22.13 | 300,301 | -0.56(-2.48%) |
Jul 15, 2011 | 22.74 | 22.78 | 22.53 | 22.69 | 328,520 | +0.06(+0.28%) |
Jul 14, 2011 | 23.19 | 23.44 | 22.61 | 22.63 | 791,814 | -0.56(-2.43%) |
Jul 13, 2011 | 22.96 | 23.40 | 22.91 | 23.19 | 520,276 | +0.39(+1.72%) |
Jul 12, 2011 | 23.03 | 23.18 | 22.73 | 22.80 | 481,175 | -0.23(-1.01%) |
Jul 11, 2011 | 23.12 | 23.28 | 22.92 | 23.03 | 578,308 | -0.38(-1.60%) |
Jul 08, 2011 | 23.09 | 23.46 | 22.94 | 23.41 | 473,231 | +0.04(+0.19%) |
Jul 07, 2011 | 22.99 | 23.48 | 22.99 | 23.36 | 481,070 | +0.56(+2.47%) |
Jul 06, 2011 | 22.56 | 22.81 | 22.50 | 22.80 | 535,033 | +0.21(+0.95%) |
Jul 05, 2011 | 22.32 | 22.70 | 22.07 | 22.59 | 890,398 | +0.32(+1.44%) |