Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.84 | 17.11 | 16.81 | 16.83 | 3,405,313 | -0.33(-1.92%) |
Sep 29, 2011 | 17.07 | 17.24 | 16.86 | 17.16 | 3,450,492 | +0.30(+1.79%) |
Sep 28, 2011 | 17.16 | 17.27 | 16.84 | 16.86 | 3,824,822 | -0.27(-1.55%) |
Sep 27, 2011 | 17.33 | 17.49 | 17.06 | 17.12 | 3,639,021 | +0.20(+1.16%) |
Sep 26, 2011 | 16.55 | 16.99 | 16.03 | 16.93 | 3,876,410 | +0.55(+3.33%) |
Sep 23, 2011 | 16.14 | 16.45 | 16.07 | 16.38 | 3,307,859 | +0.17(+1.04%) |
Sep 22, 2011 | 16.49 | 16.49 | 15.92 | 16.21 | 7,748,018 | -0.83(-4.87%) |
Sep 21, 2011 | 17.41 | 17.56 | 17.03 | 17.04 | 4,307,117 | -0.50(-2.84%) |
Sep 20, 2011 | 17.67 | 17.84 | 17.51 | 17.54 | 2,601,566 | -0.10(-0.56%) |
Sep 19, 2011 | 17.65 | 17.74 | 17.32 | 17.64 | 3,111,181 | -0.27(-1.50%) |
Sep 16, 2011 | 18.20 | 18.35 | 17.86 | 17.91 | 3,434,387 | -0.19(-1.06%) |
Sep 15, 2011 | 17.90 | 18.13 | 17.81 | 18.10 | 3,196,421 | +0.51(+2.90%) |
Sep 14, 2011 | 17.80 | 17.81 | 17.45 | 17.59 | 4,020,283 | -0.17(-0.95%) |
Sep 13, 2011 | 17.47 | 17.84 | 17.36 | 17.76 | 4,557,432 | +0.37(+2.11%) |
Sep 12, 2011 | 17.44 | 17.47 | 17.14 | 17.39 | 5,768,045 | -0.28(-1.58%) |
Sep 09, 2011 | 18.19 | 18.19 | 17.66 | 17.67 | 5,330,128 | -0.65(-3.55%) |
Sep 08, 2011 | 18.35 | 18.44 | 18.28 | 18.32 | 4,913,085 | -0.39(-2.09%) |
Sep 07, 2011 | 18.59 | 18.75 | 18.42 | 18.71 | 3,412,923 | +0.39(+2.14%) |
Sep 06, 2011 | 18.05 | 18.33 | 17.88 | 18.32 | 4,012,234 | -0.27(-1.43%) |
Sep 02, 2011 | 18.59 | 19.01 | 18.46 | 18.59 | 6,172,688 | -0.54(-2.80%) |
Sep 01, 2011 | 19.00 | 19.44 | 18.93 | 19.12 | 8,642,377 | +0.42(+2.24%) |
Aug 31, 2011 | 18.47 | 18.78 | 18.43 | 18.70 | 4,087,039 | +0.42(+2.27%) |
Aug 30, 2011 | 18.14 | 18.35 | 17.88 | 18.29 | 3,387,597 | +0.11(+0.63%) |
Aug 29, 2011 | 18.08 | 18.22 | 17.99 | 18.17 | 2,931,636 | +0.37(+2.09%) |
Aug 26, 2011 | 17.77 | 17.97 | 17.44 | 17.80 | 4,141,098 | -0.13(-0.73%) |
Aug 25, 2011 | 18.29 | 18.50 | 17.78 | 17.93 | 4,689,576 | -0.09(-0.49%) |
Aug 24, 2011 | 17.64 | 18.08 | 17.53 | 18.02 | 4,727,651 | +0.39(+2.23%) |
Aug 23, 2011 | 17.11 | 17.63 | 16.90 | 17.63 | 5,506,566 | +0.68(+4.00%) |
Aug 22, 2011 | 17.52 | 17.53 | 16.88 | 16.95 | 4,823,115 | -0.10(-0.60%) |
Aug 19, 2011 | 17.51 | 17.65 | 16.98 | 17.05 | 6,207,281 | -0.67(-3.76%) |
Aug 18, 2011 | 18.04 | 18.10 | 17.61 | 17.72 | 5,417,341 | -0.81(-4.37%) |
Aug 17, 2011 | 18.52 | 18.77 | 18.43 | 18.52 | 2,760,110 | +0.14(+0.77%) |
Aug 16, 2011 | 18.41 | 18.56 | 18.21 | 18.38 | 4,066,537 | -0.23(-1.25%) |
Aug 15, 2011 | 18.35 | 18.61 | 18.34 | 18.61 | 3,275,872 | +0.46(+2.53%) |
Aug 12, 2011 | 18.44 | 18.48 | 18.04 | 18.15 | 3,655,552 | -0.04(-0.21%) |
Aug 11, 2011 | 17.60 | 18.31 | 17.44 | 18.19 | 5,699,998 | +0.73(+4.20%) |
Aug 10, 2011 | 17.91 | 17.92 | 17.21 | 17.46 | 7,995,142 | -0.61(-3.37%) |
Aug 09, 2011 | 17.05 | 18.08 | 17.05 | 18.07 | 9,840,801 | +1.05(+6.17%) |
Aug 08, 2011 | 17.05 | 17.54 | 16.89 | 17.02 | 10,673,053 | -0.87(-4.85%) |
Aug 05, 2011 | 18.35 | 18.38 | 17.61 | 17.89 | 9,119,069 | -0.34(-1.86%) |
Aug 04, 2011 | 18.69 | 18.70 | 18.09 | 18.23 | 5,591,738 | -0.67(-3.55%) |
Aug 03, 2011 | 18.61 | 18.92 | 18.04 | 18.90 | 6,530,627 | +0.26(+1.39%) |
Aug 02, 2011 | 18.98 | 19.03 | 18.62 | 18.64 | 5,903,013 | -0.39(-2.06%) |
Aug 01, 2011 | 19.27 | 19.31 | 18.84 | 19.03 | 1,847,400 | +0.09(+0.45%) |
Jul 29, 2011 | 19.00 | 19.08 | 18.81 | 18.94 | 3,549,957 | -0.23(-1.21%) |
Jul 28, 2011 | 19.23 | 19.42 | 19.11 | 19.18 | 3,283,663 | -0.08(-0.43%) |
Jul 27, 2011 | 19.73 | 19.74 | 19.24 | 19.26 | 4,810,290 | -0.55(-2.78%) |
Jul 26, 2011 | 20.09 | 20.11 | 19.75 | 19.81 | 2,888,708 | -0.32(-1.58%) |
Jul 25, 2011 | 20.08 | 20.21 | 19.92 | 20.13 | 1,540,522 | -0.04(-0.22%) |
Jul 22, 2011 | 20.20 | 20.22 | 20.14 | 20.17 | 1,813,452 | +0.03(+0.14%) |
Jul 21, 2011 | 20.00 | 20.30 | 19.96 | 20.14 | 2,325,208 | +0.29(+1.47%) |
Jul 20, 2011 | 19.96 | 20.11 | 19.83 | 19.85 | 2,947,999 | +0.07(+0.34%) |
Jul 19, 2011 | 19.58 | 19.80 | 19.54 | 19.79 | 2,015,493 | +0.44(+2.27%) |
Jul 18, 2011 | 19.53 | 19.63 | 19.11 | 19.35 | 2,981,141 | -0.37(-1.85%) |
Jul 15, 2011 | 19.71 | 19.77 | 19.53 | 19.71 | 1,923,116 | +0.13(+0.65%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.48 | 19.58 | 2,491,991 | -0.16(-0.80%) |
Jul 13, 2011 | 19.65 | 20.00 | 19.57 | 19.74 | 2,287,631 | +0.21(+1.09%) |
Jul 12, 2011 | 19.42 | 19.76 | 19.39 | 19.53 | 2,458,710 | -0.00(-0.01%) |
Jul 11, 2011 | 19.61 | 19.73 | 19.42 | 19.53 | 2,462,255 | -0.34(-1.73%) |
Jul 08, 2011 | 19.81 | 19.97 | 19.73 | 19.88 | 1,716,065 | -0.09(-0.44%) |
Jul 07, 2011 | 20.08 | 20.16 | 19.95 | 19.96 | 2,097,226 | +0.11(+0.55%) |
Jul 06, 2011 | 19.91 | 19.92 | 19.74 | 19.86 | 1,909,375 | -0.13(-0.63%) |
Jul 05, 2011 | 20.21 | 20.31 | 19.95 | 19.98 | 2,675,111 | -0.28(-1.40%) |