Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.24 | 17.44 | 16.89 | 16.89 | 1,473,762 | -0.60(-3.43%) |
Sep 29, 2011 | 17.75 | 17.89 | 16.97 | 17.49 | 2,123,246 | +0.14(+0.81%) |
Sep 28, 2011 | 18.11 | 18.15 | 17.32 | 17.35 | 1,727,800 | -0.66(-3.66%) |
Sep 27, 2011 | 17.61 | 18.49 | 17.61 | 18.01 | 2,295,205 | +0.54(+3.09%) |
Sep 26, 2011 | 17.24 | 17.48 | 16.55 | 17.47 | 2,309,947 | +0.37(+2.16%) |
Sep 23, 2011 | 16.49 | 17.14 | 16.38 | 17.10 | 1,540,636 | +0.51(+3.07%) |
Sep 22, 2011 | 16.90 | 17.12 | 16.45 | 16.59 | 2,623,217 | -1.04(-5.90%) |
Sep 21, 2011 | 17.91 | 18.33 | 17.63 | 17.63 | 1,773,938 | -0.20(-1.12%) |
Sep 20, 2011 | 18.27 | 18.75 | 17.81 | 17.83 | 2,419,373 | -0.32(-1.76%) |
Sep 19, 2011 | 17.98 | 18.30 | 17.65 | 18.15 | 2,095,795 | -0.22(-1.20%) |
Sep 16, 2011 | 18.43 | 18.64 | 18.28 | 18.37 | 1,799,395 | -0.07(-0.38%) |
Sep 15, 2011 | 18.26 | 18.47 | 17.82 | 18.44 | 1,878,475 | +0.55(+3.07%) |
Sep 14, 2011 | 17.47 | 18.25 | 17.30 | 17.89 | 2,631,588 | +0.54(+3.11%) |
Sep 13, 2011 | 16.78 | 17.39 | 16.62 | 17.35 | 2,552,391 | +0.66(+3.95%) |
Sep 12, 2011 | 16.09 | 16.69 | 16.06 | 16.69 | 2,223,360 | +0.32(+1.95%) |
Sep 09, 2011 | 16.74 | 17.02 | 16.18 | 16.37 | 1,190,913 | -0.54(-3.19%) |
Sep 08, 2011 | 16.70 | 17.55 | 16.70 | 16.91 | 2,333,375 | +0.28(+1.68%) |
Sep 07, 2011 | 16.18 | 16.71 | 16.08 | 16.63 | 1,380,320 | +0.76(+4.79%) |
Sep 06, 2011 | 15.86 | 15.95 | 15.56 | 15.87 | 2,203,106 | -0.50(-3.05%) |
Sep 02, 2011 | 16.63 | 16.83 | 16.26 | 16.37 | 1,080,623 | -0.68(-3.99%) |
Sep 01, 2011 | 17.26 | 17.57 | 17.00 | 17.05 | 1,653,799 | -0.18(-1.04%) |
Aug 31, 2011 | 17.02 | 17.41 | 17.01 | 17.23 | 1,916,033 | +0.37(+2.19%) |
Aug 30, 2011 | 16.78 | 16.97 | 16.60 | 16.86 | 902,408 | -0.03(-0.18%) |
Aug 29, 2011 | 16.64 | 16.91 | 16.57 | 16.89 | 1,008,373 | +0.65(+4.00%) |
Aug 26, 2011 | 15.84 | 16.31 | 15.64 | 16.24 | 1,166,681 | +0.24(+1.50%) |
Aug 25, 2011 | 16.46 | 16.62 | 15.87 | 16.00 | 1,112,171 | -0.40(-2.44%) |
Aug 24, 2011 | 16.06 | 16.44 | 15.94 | 16.40 | 1,172,470 | +0.33(+2.05%) |
Aug 23, 2011 | 15.45 | 16.07 | 15.34 | 16.07 | 997,847 | +0.72(+4.69%) |
Aug 22, 2011 | 15.75 | 15.77 | 15.28 | 15.35 | 1,081,034 | +0.04(+0.26%) |
Aug 19, 2011 | 15.41 | 15.76 | 15.30 | 15.31 | 2,793,346 | -0.27(-1.73%) |
Aug 18, 2011 | 16.63 | 16.63 | 15.47 | 15.58 | 3,372,465 | -1.60(-9.31%) |
Aug 17, 2011 | 17.53 | 17.60 | 16.97 | 17.18 | 954,050 | -0.29(-1.66%) |
Aug 16, 2011 | 17.50 | 17.79 | 17.35 | 17.47 | 1,530,132 | -0.19(-1.08%) |
Aug 15, 2011 | 17.09 | 17.70 | 17.09 | 17.66 | 2,043,487 | +0.72(+4.25%) |
Aug 12, 2011 | 17.23 | 17.24 | 16.82 | 16.94 | 2,106,798 | -0.12(-0.70%) |
Aug 11, 2011 | 16.30 | 17.25 | 16.11 | 17.06 | 2,091,532 | +0.87(+5.37%) |
Aug 10, 2011 | 16.26 | 16.73 | 15.96 | 16.19 | 4,209,335 | -0.48(-2.88%) |
Aug 09, 2011 | 16.77 | 16.67 | 15.50 | 16.67 | 4,861,436 | +0.44(+2.71%) |
Aug 08, 2011 | 16.77 | 17.14 | 16.06 | 16.23 | 6,009,742 | -1.30(-7.42%) |
Aug 05, 2011 | 18.08 | 18.12 | 16.97 | 17.53 | 3,782,743 | -0.35(-1.96%) |
Aug 04, 2011 | 18.10 | 18.72 | 17.88 | 17.88 | 3,776,439 | -1.16(-6.09%) |
Aug 03, 2011 | 18.88 | 19.07 | 18.53 | 19.04 | 1,679,318 | +0.11(+0.58%) |
Aug 02, 2011 | 19.63 | 19.77 | 18.93 | 18.93 | 1,841,580 | -0.83(-4.20%) |
Aug 01, 2011 | 20.23 | 20.29 | 19.55 | 19.76 | 1,634,803 | -0.19(-0.95%) |
Jul 29, 2011 | 20.14 | 20.30 | 19.75 | 19.95 | 2,651,183 | -0.45(-2.21%) |
Jul 28, 2011 | 20.00 | 20.75 | 19.86 | 20.40 | 3,350,538 | +0.35(+1.75%) |
Jul 27, 2011 | 20.31 | 20.71 | 20.02 | 20.05 | 2,367,870 | -0.61(-2.95%) |
Jul 26, 2011 | 20.51 | 20.74 | 20.40 | 20.66 | 1,222,269 | +0.13(+0.63%) |
Jul 25, 2011 | 20.70 | 20.87 | 20.50 | 20.53 | 1,641,668 | -0.30(-1.44%) |
Jul 22, 2011 | 20.38 | 20.97 | 20.30 | 20.83 | 4,494,449 | +1.43(+7.37%) |
Jul 21, 2011 | 18.90 | 19.50 | 18.72 | 19.40 | 1,899,906 | +0.51(+2.70%) |
Jul 20, 2011 | 19.17 | 19.20 | 18.87 | 18.89 | 902,364 | -0.17(-0.89%) |
Jul 19, 2011 | 19.04 | 19.27 | 18.97 | 19.06 | 1,482,023 | +0.25(+1.33%) |
Jul 18, 2011 | 18.94 | 19.01 | 18.59 | 18.81 | 962,890 | -0.26(-1.36%) |
Jul 15, 2011 | 19.00 | 19.10 | 18.66 | 19.07 | 2,612,633 | +0.15(+0.79%) |
Jul 14, 2011 | 18.66 | 19.17 | 18.61 | 18.92 | 2,978,186 | +0.34(+1.83%) |
Jul 13, 2011 | 18.59 | 18.77 | 18.42 | 18.58 | 2,618,384 | +0.09(+0.49%) |
Jul 12, 2011 | 19.11 | 19.84 | 18.39 | 18.49 | 4,294,003 | -0.60(-3.14%) |
Jul 11, 2011 | 19.19 | 19.24 | 18.89 | 19.09 | 1,013,458 | -0.36(-1.85%) |
Jul 08, 2011 | 19.25 | 19.50 | 19.06 | 19.45 | 998,840 | -0.07(-0.36%) |
Jul 07, 2011 | 19.41 | 19.61 | 19.34 | 19.52 | 601,613 | +0.30(+1.56%) |
Jul 06, 2011 | 19.05 | 19.24 | 18.70 | 19.22 | 1,173,445 | +0.12(+0.63%) |
Jul 05, 2011 | 19.23 | 19.25 | 18.99 | 19.10 | 811,354 | -0.12(-0.62%) |