Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.66 | 16.89 | 16.47 | 16.60 | 1,131,315 | -0.30(-1.78%) |
Sep 29, 2011 | 16.90 | 17.09 | 16.52 | 16.90 | 956,571 | +0.30(+1.81%) |
Sep 28, 2011 | 17.02 | 17.22 | 16.53 | 16.60 | 450,599 | -0.42(-2.47%) |
Sep 27, 2011 | 17.30 | 17.56 | 16.94 | 17.02 | 401,420 | +0.02(+0.12%) |
Sep 26, 2011 | 16.57 | 17.05 | 16.38 | 17.00 | 478,709 | +0.60(+3.66%) |
Sep 23, 2011 | 16.38 | 16.61 | 16.22 | 16.40 | 847,444 | +0.00(+0.00%) |
Sep 22, 2011 | 16.73 | 17.15 | 16.23 | 16.40 | 887,213 | -0.86(-4.98%) |
Sep 21, 2011 | 17.56 | 17.98 | 17.25 | 17.26 | 654,150 | -0.31(-1.76%) |
Sep 20, 2011 | 17.87 | 18.25 | 17.57 | 17.57 | 873,005 | -0.23(-1.29%) |
Sep 19, 2011 | 17.52 | 17.96 | 17.29 | 17.80 | 466,790 | -0.03(-0.17%) |
Sep 16, 2011 | 17.54 | 17.87 | 17.30 | 17.83 | 853,800 | +0.32(+1.83%) |
Sep 15, 2011 | 17.58 | 17.58 | 17.22 | 17.51 | 527,985 | +0.11(+0.63%) |
Sep 14, 2011 | 17.54 | 17.64 | 17.24 | 17.40 | 959,447 | -0.02(-0.11%) |
Sep 13, 2011 | 17.09 | 17.50 | 16.89 | 17.42 | 762,123 | +0.33(+1.93%) |
Sep 12, 2011 | 16.68 | 17.09 | 16.44 | 17.09 | 542,971 | +0.19(+1.12%) |
Sep 09, 2011 | 16.94 | 17.24 | 16.59 | 16.90 | 625,400 | -0.22(-1.29%) |
Sep 08, 2011 | 17.17 | 17.33 | 16.83 | 17.12 | 702,906 | -0.14(-0.81%) |
Sep 07, 2011 | 17.47 | 17.47 | 17.02 | 17.26 | 816,791 | +0.02(+0.12%) |
Sep 06, 2011 | 16.21 | 17.28 | 16.09 | 17.24 | 1,366,921 | +0.44(+2.62%) |
Sep 02, 2011 | 16.93 | 17.13 | 16.60 | 16.80 | 706,343 | -0.46(-2.67%) |
Sep 01, 2011 | 16.87 | 17.40 | 16.70 | 17.26 | 959,863 | +0.36(+2.13%) |
Aug 31, 2011 | 17.12 | 17.48 | 16.71 | 16.90 | 879,349 | -0.17(-1.00%) |
Aug 30, 2011 | 16.96 | 17.25 | 16.77 | 17.07 | 899,673 | -0.01(-0.06%) |
Aug 29, 2011 | 16.52 | 17.11 | 16.49 | 17.08 | 509,198 | +0.66(+4.02%) |
Aug 26, 2011 | 15.69 | 16.50 | 15.41 | 16.42 | 643,399 | +0.58(+3.66%) |
Aug 25, 2011 | 16.41 | 16.58 | 15.79 | 15.84 | 546,620 | -0.40(-2.46%) |
Aug 24, 2011 | 15.99 | 16.47 | 15.83 | 16.24 | 402,663 | +0.21(+1.31%) |
Aug 23, 2011 | 15.27 | 16.04 | 14.99 | 16.03 | 608,889 | +0.82(+5.39%) |
Aug 22, 2011 | 15.15 | 15.34 | 14.97 | 15.21 | 577,938 | +0.29(+1.94%) |
Aug 19, 2011 | 15.09 | 15.66 | 14.88 | 14.92 | 669,248 | -0.53(-3.43%) |
Aug 18, 2011 | 15.67 | 15.85 | 15.24 | 15.45 | 851,206 | -0.72(-4.45%) |
Aug 17, 2011 | 16.58 | 16.70 | 15.84 | 16.17 | 610,705 | -0.28(-1.70%) |
Aug 16, 2011 | 16.20 | 16.70 | 16.05 | 16.45 | 1,066,984 | +0.01(+0.06%) |
Aug 15, 2011 | 17.13 | 17.13 | 16.00 | 16.44 | 1,333,098 | -0.49(-2.89%) |
Aug 12, 2011 | 17.15 | 17.20 | 16.40 | 16.93 | 1,271,013 | +0.05(+0.30%) |
Aug 11, 2011 | 16.26 | 17.14 | 16.20 | 16.88 | 919,991 | +0.78(+4.84%) |
Aug 10, 2011 | 16.27 | 16.82 | 16.00 | 16.10 | 1,150,047 | -0.64(-3.82%) |
Aug 09, 2011 | 16.35 | 16.75 | 15.44 | 16.74 | 1,907,140 | +1.07(+6.83%) |
Aug 08, 2011 | 16.35 | 16.75 | 15.32 | 15.67 | 1,648,958 | -1.23(-7.28%) |
Aug 05, 2011 | 15.93 | 17.01 | 15.36 | 16.90 | 2,542,927 | +1.38(+8.89%) |
Aug 04, 2011 | 15.24 | 16.12 | 15.23 | 15.52 | 1,551,468 | -1.11(-6.67%) |
Aug 03, 2011 | 16.39 | 16.68 | 15.56 | 16.63 | 1,124,880 | +0.25(+1.53%) |
Aug 02, 2011 | 16.95 | 17.12 | 16.36 | 16.38 | 561,270 | -0.71(-4.15%) |
Aug 01, 2011 | 17.42 | 17.50 | 16.85 | 17.09 | 382,156 | -0.11(-0.64%) |
Jul 29, 2011 | 16.98 | 17.28 | 16.80 | 17.20 | 612,152 | +0.02(+0.12%) |
Jul 28, 2011 | 17.32 | 17.60 | 17.18 | 17.18 | 466,287 | -0.20(-1.15%) |
Jul 27, 2011 | 17.60 | 17.71 | 17.25 | 17.38 | 737,537 | -0.41(-2.30%) |
Jul 26, 2011 | 17.77 | 18.03 | 17.63 | 17.79 | 676,401 | +0.01(+0.06%) |
Jul 25, 2011 | 17.79 | 18.00 | 17.52 | 17.78 | 450,830 | -0.22(-1.22%) |
Jul 22, 2011 | 18.05 | 18.10 | 17.97 | 18.00 | 629,747 | -0.02(-0.11%) |
Jul 21, 2011 | 17.98 | 18.25 | 17.95 | 18.02 | 857,411 | +0.13(+0.73%) |
Jul 20, 2011 | 18.03 | 18.03 | 17.60 | 17.89 | 682,058 | -0.07(-0.39%) |
Jul 19, 2011 | 17.50 | 18.00 | 17.47 | 17.96 | 824,485 | +0.60(+3.46%) |
Jul 18, 2011 | 17.47 | 17.47 | 17.04 | 17.36 | 401,758 | -0.14(-0.80%) |
Jul 15, 2011 | 17.73 | 17.73 | 17.22 | 17.50 | 630,697 | -0.18(-1.02%) |
Jul 14, 2011 | 17.71 | 17.86 | 17.42 | 17.68 | 814,984 | +0.07(+0.40%) |
Jul 13, 2011 | 17.67 | 17.94 | 17.57 | 17.61 | 410,658 | +0.00(+0.00%) |
Jul 12, 2011 | 17.69 | 17.88 | 17.51 | 17.61 | 493,249 | -0.16(-0.90%) |
Jul 11, 2011 | 17.87 | 18.17 | 17.66 | 17.77 | 725,867 | -0.34(-1.88%) |
Jul 08, 2011 | 18.10 | 18.13 | 17.90 | 18.11 | 798,502 | -0.36(-1.95%) |
Jul 07, 2011 | 17.86 | 18.62 | 17.77 | 18.47 | 1,871,547 | +0.89(+5.06%) |
Jul 06, 2011 | 17.71 | 17.97 | 17.54 | 17.58 | 2,467,965 | -0.12(-0.68%) |
Jul 05, 2011 | 17.48 | 17.79 | 17.33 | 17.70 | 1,581,999 | +0.33(+1.90%) |