Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.74 | 18.18 | 17.42 | 18.05 | 1,903,902 | +0.44(+2.50%) |
Sep 29, 2011 | 17.85 | 18.06 | 17.40 | 17.61 | 1,944,986 | +0.09(+0.51%) |
Sep 28, 2011 | 18.39 | 18.49 | 17.46 | 17.52 | 1,785,712 | -0.71(-3.89%) |
Sep 27, 2011 | 18.91 | 18.97 | 18.19 | 18.23 | 1,804,412 | -0.07(-0.38%) |
Sep 26, 2011 | 17.63 | 18.36 | 17.42 | 18.30 | 3,409,580 | +0.49(+2.75%) |
Sep 23, 2011 | 18.02 | 18.37 | 17.53 | 17.81 | 3,626,798 | -1.09(-5.77%) |
Sep 22, 2011 | 19.42 | 19.51 | 18.58 | 18.90 | 2,104,389 | -1.37(-6.76%) |
Sep 21, 2011 | 20.48 | 21.23 | 20.27 | 20.27 | 2,209,683 | -0.17(-0.83%) |
Sep 20, 2011 | 19.94 | 20.87 | 19.74 | 20.44 | 2,861,676 | +0.58(+2.92%) |
Sep 19, 2011 | 19.95 | 20.13 | 19.61 | 19.86 | 1,366,015 | +0.25(+1.27%) |
Sep 16, 2011 | 19.93 | 20.11 | 19.61 | 19.61 | 3,952,891 | -0.19(-0.96%) |
Sep 15, 2011 | 19.83 | 19.88 | 19.35 | 19.80 | 2,775,549 | -0.54(-2.65%) |
Sep 14, 2011 | 20.73 | 20.74 | 20.12 | 20.34 | 1,394,560 | -0.29(-1.41%) |
Sep 13, 2011 | 20.34 | 20.93 | 20.14 | 20.63 | 2,024,381 | +0.30(+1.48%) |
Sep 12, 2011 | 20.87 | 21.33 | 20.00 | 20.33 | 3,112,471 | -1.05(-4.91%) |
Sep 09, 2011 | 21.39 | 21.95 | 21.27 | 21.38 | 2,064,433 | -0.12(-0.56%) |
Sep 08, 2011 | 21.36 | 21.58 | 21.15 | 21.50 | 1,553,250 | +0.42(+1.99%) |
Sep 07, 2011 | 20.44 | 21.11 | 20.31 | 21.08 | 1,806,375 | -0.07(-0.33%) |
Sep 06, 2011 | 20.83 | 21.95 | 20.80 | 21.15 | 3,851,991 | +0.62(+3.02%) |
Sep 02, 2011 | 20.21 | 20.62 | 20.20 | 20.53 | 2,006,438 | +0.62(+3.11%) |
Sep 01, 2011 | 19.26 | 20.17 | 19.26 | 19.91 | 4,437,737 | +0.40(+2.05%) |
Aug 31, 2011 | 19.31 | 19.51 | 18.92 | 19.51 | 2,107,345 | +0.21(+1.09%) |
Aug 30, 2011 | 19.12 | 19.38 | 19.02 | 19.30 | 1,810,094 | +0.40(+2.12%) |
Aug 29, 2011 | 19.15 | 19.19 | 18.69 | 18.90 | 1,238,843 | -0.25(-1.31%) |
Aug 26, 2011 | 18.97 | 19.22 | 18.38 | 19.15 | 2,498,819 | +0.41(+2.19%) |
Aug 25, 2011 | 17.85 | 19.02 | 17.76 | 18.74 | 2,434,476 | +0.34(+1.85%) |
Aug 24, 2011 | 18.65 | 18.87 | 17.83 | 18.40 | 3,546,494 | -0.61(-3.21%) |
Aug 23, 2011 | 19.35 | 19.84 | 18.65 | 19.01 | 7,555,154 | -0.99(-4.95%) |
Aug 22, 2011 | 18.99 | 20.06 | 18.94 | 20.00 | 5,185,806 | +0.79(+4.11%) |
Aug 19, 2011 | 19.15 | 19.60 | 19.10 | 19.21 | 7,937,988 | +0.30(+1.59%) |
Aug 18, 2011 | 19.20 | 19.58 | 18.82 | 18.91 | 1,717,336 | -0.07(-0.37%) |
Aug 17, 2011 | 19.35 | 19.35 | 18.77 | 18.98 | 2,136,579 | -0.14(-0.73%) |
Aug 16, 2011 | 19.21 | 19.48 | 19.07 | 19.12 | 2,158,046 | -0.14(-0.73%) |
Aug 15, 2011 | 18.76 | 19.28 | 18.57 | 19.26 | 1,630,109 | +0.33(+1.74%) |
Aug 12, 2011 | 19.00 | 19.04 | 18.52 | 18.93 | 2,445,738 | -0.32(-1.66%) |
Aug 11, 2011 | 19.10 | 19.34 | 18.57 | 19.25 | 3,412,136 | -0.15(-0.77%) |
Aug 10, 2011 | 18.25 | 19.60 | 17.98 | 19.40 | 5,462,828 | +1.18(+6.48%) |
Aug 09, 2011 | 18.11 | 18.32 | 17.47 | 18.22 | 3,253,138 | +0.31(+1.73%) |
Aug 08, 2011 | 17.60 | 18.47 | 17.23 | 17.91 | 4,548,965 | +0.96(+5.66%) |
Aug 05, 2011 | 17.00 | 17.58 | 16.51 | 16.95 | 7,976,929 | -0.16(-0.94%) |
Aug 04, 2011 | 17.89 | 17.90 | 16.62 | 17.11 | 2,515,351 | -0.59(-3.33%) |
Aug 03, 2011 | 17.50 | 17.85 | 17.39 | 17.70 | 4,691,264 | +0.23(+1.32%) |
Aug 02, 2011 | 16.60 | 17.67 | 16.54 | 17.47 | 3,161,583 | +1.02(+6.20%) |
Jul 29, 2011 | 17.10 | 17.10 | 16.36 | 16.45 | 2,979,305 | -0.53(-3.12%) |
Jul 28, 2011 | 16.73 | 17.11 | 16.53 | 16.98 | 1,820,629 | +0.20(+1.19%) |
Jul 27, 2011 | 17.45 | 17.55 | 16.72 | 16.78 | 1,793,293 | -0.58(-3.34%) |
Jul 26, 2011 | 17.41 | 17.55 | 17.24 | 17.36 | 1,585,755 | -0.21(-1.20%) |
Jul 25, 2011 | 17.78 | 17.98 | 17.51 | 17.57 | 2,574,229 | +0.08(+0.46%) |
Jul 22, 2011 | 17.35 | 17.55 | 17.41 | 17.49 | 1,180,779 | +0.42(+2.46%) |
Jul 21, 2011 | 17.22 | 17.33 | 16.93 | 17.07 | 1,842,326 | -0.26(-1.50%) |
Jul 20, 2011 | 17.00 | 17.47 | 16.99 | 17.33 | 2,173,957 | +0.08(+0.46%) |
Jul 19, 2011 | 17.63 | 17.64 | 17.15 | 17.25 | 3,336,461 | -0.44(-2.49%) |
Jul 18, 2011 | 17.18 | 17.72 | 17.15 | 17.69 | 4,647,457 | +0.68(+4.00%) |
Jul 15, 2011 | 17.03 | 17.18 | 16.83 | 17.01 | 1,681,901 | -0.03(-0.18%) |
Jul 14, 2011 | 17.20 | 17.21 | 16.87 | 17.04 | 4,235,230 | +0.01(+0.06%) |
Jul 13, 2011 | 16.31 | 17.25 | 16.23 | 17.03 | 8,067,555 | +0.94(+5.84%) |
Jul 12, 2011 | 15.30 | 16.10 | 15.25 | 16.09 | 2,574,071 | +0.76(+4.96%) |
Jul 11, 2011 | 15.46 | 15.64 | 15.20 | 15.33 | 1,759,756 | -0.05(-0.33%) |
Jul 08, 2011 | 15.70 | 15.84 | 15.31 | 15.38 | 2,216,606 | +0.06(+0.39%) |
Jul 07, 2011 | 15.47 | 15.60 | 15.30 | 15.32 | 1,906,698 | -0.15(-0.97%) |
Jul 06, 2011 | 15.10 | 15.63 | 15.05 | 15.47 | 5,910,429 | +0.61(+4.10%) |
Jul 05, 2011 | 14.30 | 14.96 | 14.20 | 14.86 | 2,575,076 | +0.71(+5.02%) |