Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.50 | 16.50 | 16.02 | 16.02 | 203,122 | -0.77(-4.60%) |
Sep 29, 2011 | 16.70 | 16.88 | 16.30 | 16.79 | 40,950 | +0.45(+2.76%) |
Sep 28, 2011 | 16.87 | 16.98 | 16.34 | 16.34 | 61,983 | -0.68(-4.02%) |
Sep 27, 2011 | 17.25 | 17.50 | 17.00 | 17.03 | 48,784 | +0.13(+0.76%) |
Sep 26, 2011 | 16.55 | 16.90 | 16.25 | 16.90 | 77,888 | +0.46(+2.79%) |
Sep 23, 2011 | 16.10 | 16.44 | 16.10 | 16.44 | 43,353 | +0.25(+1.57%) |
Sep 22, 2011 | 16.09 | 16.28 | 15.90 | 16.19 | 83,240 | -0.34(-2.04%) |
Sep 21, 2011 | 17.22 | 17.22 | 16.52 | 16.52 | 20,165 | -0.68(-3.97%) |
Sep 20, 2011 | 17.44 | 17.55 | 17.19 | 17.21 | 22,998 | -0.14(-0.83%) |
Sep 19, 2011 | 17.55 | 17.55 | 17.20 | 17.35 | 29,494 | -0.55(-3.09%) |
Sep 16, 2011 | 18.00 | 18.05 | 17.66 | 17.90 | 20,431 | -0.05(-0.27%) |
Sep 15, 2011 | 17.66 | 17.95 | 17.61 | 17.95 | 24,338 | +0.44(+2.52%) |
Sep 14, 2011 | 17.37 | 17.75 | 17.08 | 17.51 | 17,878 | +0.27(+1.54%) |
Sep 13, 2011 | 16.98 | 17.36 | 16.98 | 17.25 | 16,742 | +0.29(+1.70%) |
Sep 12, 2011 | 16.62 | 16.97 | 16.47 | 16.96 | 52,550 | +0.15(+0.91%) |
Sep 09, 2011 | 16.94 | 17.12 | 16.70 | 16.80 | 12,867 | -0.46(-2.65%) |
Sep 08, 2011 | 17.57 | 17.62 | 17.20 | 17.26 | 13,911 | -0.47(-2.63%) |
Sep 07, 2011 | 17.21 | 17.76 | 17.18 | 17.73 | 33,814 | +0.85(+5.04%) |
Sep 06, 2011 | 16.57 | 16.89 | 16.54 | 16.88 | 51,178 | -0.25(-1.45%) |
Sep 02, 2011 | 17.53 | 17.53 | 17.07 | 17.13 | 15,277 | -0.71(-4.01%) |
Sep 01, 2011 | 18.27 | 18.32 | 17.82 | 17.84 | 22,446 | -0.47(-2.59%) |
Aug 31, 2011 | 18.26 | 18.52 | 18.23 | 18.31 | 162,970 | +0.10(+0.53%) |
Aug 30, 2011 | 18.23 | 18.35 | 18.02 | 18.22 | 104,546 | -0.10(-0.57%) |
Aug 29, 2011 | 17.86 | 18.34 | 17.85 | 18.32 | 38,443 | +0.79(+4.49%) |
Aug 26, 2011 | 17.01 | 17.65 | 16.84 | 17.53 | 19,447 | +0.31(+1.82%) |
Aug 25, 2011 | 17.99 | 18.14 | 17.11 | 17.22 | 21,045 | -0.45(-2.54%) |
Aug 24, 2011 | 17.29 | 17.67 | 17.25 | 17.67 | 12,028 | +0.41(+2.37%) |
Aug 23, 2011 | 16.52 | 17.29 | 16.45 | 17.26 | 55,530 | +0.71(+4.27%) |
Aug 22, 2011 | 16.96 | 17.00 | 16.52 | 16.56 | 96,034 | -0.13(-0.77%) |
Aug 19, 2011 | 16.83 | 17.26 | 16.63 | 16.68 | 63,978 | -0.38(-2.21%) |
Aug 18, 2011 | 17.37 | 17.37 | 16.95 | 17.06 | 38,043 | -0.88(-4.88%) |
Aug 17, 2011 | 18.06 | 18.27 | 17.86 | 17.94 | 74,435 | +0.05(+0.27%) |
Aug 16, 2011 | 17.98 | 18.23 | 17.70 | 17.89 | 129,101 | -0.36(-1.98%) |
Aug 15, 2011 | 17.99 | 18.27 | 17.98 | 18.25 | 94,162 | +0.43(+2.43%) |
Aug 12, 2011 | 18.27 | 18.39 | 17.74 | 17.82 | 96,292 | -0.23(-1.29%) |
Aug 11, 2011 | 17.09 | 18.27 | 17.04 | 18.05 | 74,436 | +1.13(+6.69%) |
Aug 10, 2011 | 17.48 | 17.62 | 16.91 | 16.92 | 44,126 | -1.22(-6.73%) |
Aug 09, 2011 | 19.01 | 18.14 | 16.82 | 18.14 | 156,552 | +0.94(+5.46%) |
Aug 08, 2011 | 18.22 | 18.63 | 17.18 | 17.20 | 219,588 | -1.69(-8.93%) |
Aug 05, 2011 | 19.40 | 19.45 | 18.57 | 18.88 | 43,236 | -0.32(-1.67%) |
Aug 04, 2011 | 20.06 | 20.06 | 19.16 | 19.20 | 56,568 | -1.09(-5.38%) |
Aug 03, 2011 | 20.19 | 20.31 | 19.96 | 20.30 | 46,371 | +0.12(+0.60%) |
Aug 02, 2011 | 20.70 | 20.82 | 20.18 | 20.18 | 186,610 | -0.71(-3.38%) |
Aug 01, 2011 | 21.21 | 21.21 | 20.72 | 20.88 | 12,308 | -0.08(-0.38%) |
Jul 29, 2011 | 20.62 | 21.16 | 20.58 | 20.96 | 45,829 | +0.00(+0.00%) |
Jul 28, 2011 | 21.00 | 21.28 | 20.91 | 20.96 | 126,569 | +0.12(+0.58%) |
Jul 27, 2011 | 21.37 | 21.37 | 20.81 | 20.84 | 52,545 | -0.66(-3.06%) |
Jul 26, 2011 | 21.53 | 21.64 | 21.45 | 21.50 | 110,284 | -0.06(-0.26%) |
Jul 25, 2011 | 21.43 | 21.66 | 21.41 | 21.56 | 16,357 | -0.10(-0.48%) |
Jul 22, 2011 | 21.64 | 21.66 | 21.62 | 21.66 | 44,896 | +0.00(+0.00%) |
Jul 21, 2011 | 21.32 | 21.69 | 21.27 | 21.66 | 29,187 | +0.64(+3.06%) |
Jul 20, 2011 | 20.76 | 21.12 | 20.76 | 21.02 | 111,572 | +0.45(+2.19%) |
Jul 19, 2011 | 20.38 | 20.59 | 20.27 | 20.57 | 41,422 | +0.23(+1.14%) |
Jul 18, 2011 | 20.57 | 20.57 | 20.12 | 20.34 | 17,718 | -0.27(-1.32%) |
Jul 15, 2011 | 20.84 | 20.84 | 20.47 | 20.61 | 54,582 | -0.10(-0.47%) |
Jul 14, 2011 | 21.02 | 21.02 | 20.69 | 20.71 | 41,146 | -0.23(-1.11%) |
Jul 13, 2011 | 20.99 | 21.14 | 20.90 | 20.94 | 16,096 | +0.05(+0.23%) |
Jul 12, 2011 | 20.80 | 21.03 | 20.80 | 20.89 | 20,180 | -0.02(-0.08%) |
Jul 11, 2011 | 21.27 | 21.27 | 20.88 | 20.91 | 37,427 | -0.65(-3.02%) |
Jul 08, 2011 | 21.64 | 21.64 | 21.40 | 21.56 | 21,413 | -0.31(-1.43%) |
Jul 07, 2011 | 21.72 | 21.91 | 21.72 | 21.87 | 19,160 | +0.35(+1.65%) |
Jul 06, 2011 | 21.65 | 21.65 | 21.48 | 21.52 | 17,778 | -0.23(-1.08%) |
Jul 05, 2011 | 21.85 | 21.85 | 21.65 | 21.75 | 30,814 | -0.14(-0.66%) |