Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.69 | 16.11 | 15.59 | 15.67 | 707,525 | -0.34(-2.12%) |
Sep 29, 2011 | 16.20 | 16.41 | 15.62 | 16.01 | 947,567 | +0.12(+0.73%) |
Sep 28, 2011 | 15.81 | 16.56 | 15.34 | 15.90 | 1,889,614 | -1.42(-8.20%) |
Sep 27, 2011 | 17.34 | 17.66 | 16.51 | 17.32 | 735,045 | +0.38(+2.21%) |
Sep 26, 2011 | 16.94 | 17.34 | 16.51 | 16.94 | 920,652 | +0.23(+1.39%) |
Sep 23, 2011 | 16.33 | 16.75 | 16.16 | 16.71 | 497,906 | +0.38(+2.35%) |
Sep 22, 2011 | 16.30 | 16.76 | 16.14 | 16.33 | 973,240 | -0.42(-2.51%) |
Sep 21, 2011 | 17.28 | 17.53 | 16.73 | 16.75 | 467,572 | -0.45(-2.60%) |
Sep 20, 2011 | 17.68 | 17.68 | 17.18 | 17.19 | 609,752 | -0.39(-2.23%) |
Sep 19, 2011 | 17.88 | 17.93 | 17.35 | 17.59 | 556,972 | -0.61(-3.34%) |
Sep 16, 2011 | 18.35 | 18.44 | 18.02 | 18.19 | 482,633 | +0.02(+0.10%) |
Sep 15, 2011 | 17.99 | 18.18 | 17.60 | 18.18 | 353,608 | +0.40(+2.26%) |
Sep 14, 2011 | 17.06 | 18.01 | 16.99 | 17.77 | 453,440 | +0.95(+5.63%) |
Sep 13, 2011 | 16.68 | 16.94 | 16.58 | 16.83 | 783,280 | +0.23(+1.40%) |
Sep 12, 2011 | 16.02 | 16.64 | 16.02 | 16.59 | 518,608 | +0.32(+1.98%) |
Sep 09, 2011 | 16.59 | 16.76 | 16.10 | 16.27 | 1,140,979 | -0.57(-3.39%) |
Sep 08, 2011 | 17.29 | 17.44 | 16.72 | 16.84 | 509,233 | -0.58(-3.33%) |
Sep 07, 2011 | 16.64 | 17.43 | 16.60 | 17.43 | 484,207 | +0.88(+5.35%) |
Sep 06, 2011 | 16.08 | 16.57 | 15.45 | 16.54 | 790,821 | -0.70(-4.04%) |
Sep 02, 2011 | 17.68 | 17.95 | 17.10 | 17.24 | 436,206 | -0.89(-4.93%) |
Sep 01, 2011 | 18.62 | 18.88 | 18.01 | 18.13 | 493,636 | -0.46(-2.50%) |
Aug 31, 2011 | 18.74 | 19.01 | 18.38 | 18.60 | 462,318 | -0.01(-0.05%) |
Aug 30, 2011 | 18.46 | 18.86 | 18.31 | 18.60 | 306,426 | +0.04(+0.24%) |
Aug 29, 2011 | 18.00 | 18.58 | 18.00 | 18.56 | 447,091 | +0.75(+4.21%) |
Aug 26, 2011 | 17.04 | 17.83 | 16.66 | 17.81 | 318,437 | +0.65(+3.80%) |
Aug 25, 2011 | 17.68 | 17.91 | 17.12 | 17.16 | 375,892 | -0.43(-2.44%) |
Aug 24, 2011 | 17.51 | 17.91 | 17.28 | 17.59 | 265,819 | +0.11(+0.61%) |
Aug 23, 2011 | 16.81 | 17.51 | 16.51 | 17.48 | 561,311 | +0.78(+4.65%) |
Aug 22, 2011 | 17.13 | 17.44 | 16.53 | 16.70 | 301,998 | +0.05(+0.32%) |
Aug 19, 2011 | 16.88 | 17.45 | 16.51 | 16.65 | 655,511 | -0.54(-3.12%) |
Aug 18, 2011 | 18.05 | 18.13 | 17.03 | 17.18 | 752,929 | -1.45(-7.77%) |
Aug 17, 2011 | 18.65 | 18.79 | 18.38 | 18.63 | 504,050 | +0.11(+0.58%) |
Aug 16, 2011 | 18.60 | 18.68 | 18.39 | 18.52 | 596,817 | -0.24(-1.28%) |
Aug 15, 2011 | 18.47 | 18.82 | 18.30 | 18.77 | 941,469 | +0.53(+2.89%) |
Aug 12, 2011 | 18.25 | 18.28 | 17.87 | 18.24 | 1,012,959 | +0.21(+1.19%) |
Aug 11, 2011 | 17.58 | 18.21 | 17.58 | 18.02 | 1,857,803 | +0.59(+3.38%) |
Aug 10, 2011 | 17.84 | 18.20 | 17.23 | 17.43 | 1,300,527 | -0.89(-4.87%) |
Aug 09, 2011 | 18.18 | 18.39 | 17.14 | 18.33 | 1,388,270 | +0.82(+4.69%) |
Aug 08, 2011 | 18.76 | 19.23 | 17.50 | 17.51 | 1,242,517 | -1.88(-9.68%) |
Aug 05, 2011 | 19.93 | 20.31 | 18.90 | 19.38 | 923,761 | -0.23(-1.18%) |
Aug 04, 2011 | 20.04 | 20.32 | 19.57 | 19.61 | 735,637 | -0.75(-3.68%) |
Aug 03, 2011 | 20.71 | 20.78 | 19.97 | 20.36 | 1,500,810 | -0.32(-1.55%) |
Aug 02, 2011 | 21.15 | 21.47 | 20.63 | 20.69 | 723,501 | -0.64(-3.02%) |
Aug 01, 2011 | 21.74 | 21.95 | 20.93 | 21.33 | 624,079 | -0.20(-0.91%) |
Jul 29, 2011 | 21.75 | 21.95 | 21.24 | 21.52 | 407,527 | -0.39(-1.79%) |
Jul 28, 2011 | 21.77 | 22.10 | 21.62 | 21.92 | 479,670 | +0.26(+1.20%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.60 | 21.66 | 585,187 | -0.83(-3.69%) |
Jul 26, 2011 | 22.67 | 22.86 | 22.40 | 22.49 | 233,726 | -0.18(-0.79%) |
Jul 25, 2011 | 22.79 | 22.96 | 22.61 | 22.67 | 255,741 | -0.37(-1.59%) |
Jul 22, 2011 | 23.06 | 23.18 | 22.76 | 23.03 | 671,653 | +0.05(+0.23%) |
Jul 21, 2011 | 22.78 | 23.09 | 22.64 | 22.98 | 593,444 | +0.26(+1.14%) |
Jul 20, 2011 | 22.94 | 22.94 | 22.47 | 22.72 | 455,677 | -0.21(-0.90%) |
Jul 19, 2011 | 22.37 | 23.00 | 22.04 | 22.93 | 498,605 | +0.80(+3.63%) |
Jul 18, 2011 | 22.67 | 22.67 | 22.00 | 22.12 | 300,401 | -0.56(-2.48%) |
Jul 15, 2011 | 22.73 | 22.78 | 22.53 | 22.69 | 328,629 | +0.06(+0.28%) |
Jul 14, 2011 | 23.19 | 23.43 | 22.61 | 22.62 | 792,078 | -0.56(-2.43%) |
Jul 13, 2011 | 22.95 | 23.39 | 22.90 | 23.19 | 520,450 | +0.39(+1.72%) |
Jul 12, 2011 | 23.03 | 23.17 | 22.72 | 22.79 | 481,336 | -0.23(-1.01%) |
Jul 11, 2011 | 23.11 | 23.28 | 22.91 | 23.03 | 578,501 | -0.38(-1.60%) |
Jul 08, 2011 | 23.08 | 23.45 | 22.94 | 23.40 | 473,388 | +0.04(+0.19%) |
Jul 07, 2011 | 22.98 | 23.47 | 22.98 | 23.36 | 481,230 | +0.56(+2.47%) |
Jul 06, 2011 | 22.55 | 22.80 | 22.49 | 22.79 | 535,211 | +0.21(+0.95%) |
Jul 05, 2011 | 22.31 | 22.70 | 22.06 | 22.58 | 890,695 | +0.32(+1.44%) |