Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.54 | 17.66 | 17.30 | 17.31 | 47,268 | -0.43(-2.44%) |
Sep 29, 2011 | 18.06 | 18.07 | 17.45 | 17.74 | 97,535 | +0.00(+0.02%) |
Sep 28, 2011 | 18.20 | 18.21 | 17.71 | 17.74 | 50,402 | -0.41(-2.25%) |
Sep 27, 2011 | 18.30 | 18.44 | 18.04 | 18.15 | 130,253 | +0.25(+1.38%) |
Sep 26, 2011 | 17.71 | 17.90 | 17.39 | 17.90 | 50,195 | +0.34(+1.94%) |
Sep 23, 2011 | 17.41 | 17.63 | 17.35 | 17.56 | 62,203 | +0.09(+0.53%) |
Sep 22, 2011 | 17.56 | 17.62 | 17.24 | 17.47 | 141,019 | -0.61(-3.37%) |
Sep 21, 2011 | 18.64 | 18.69 | 18.07 | 18.08 | 39,847 | -0.50(-2.71%) |
Sep 20, 2011 | 18.76 | 18.90 | 18.57 | 18.58 | 23,341 | -0.09(-0.48%) |
Sep 19, 2011 | 18.39 | 18.74 | 18.38 | 18.67 | 81,879 | -0.12(-0.64%) |
Sep 16, 2011 | 18.74 | 18.82 | 18.64 | 18.79 | 94,323 | +0.10(+0.56%) |
Sep 15, 2011 | 18.60 | 18.70 | 18.43 | 18.69 | 112,539 | +0.28(+1.51%) |
Sep 14, 2011 | 18.22 | 18.60 | 18.05 | 18.41 | 35,649 | +0.28(+1.56%) |
Sep 13, 2011 | 17.94 | 18.16 | 17.91 | 18.12 | 78,575 | +0.22(+1.22%) |
Sep 12, 2011 | 17.59 | 17.91 | 17.54 | 17.91 | 109,555 | +0.11(+0.61%) |
Sep 09, 2011 | 18.11 | 18.14 | 17.70 | 17.80 | 127,536 | -0.50(-2.76%) |
Sep 08, 2011 | 18.36 | 18.52 | 18.24 | 18.30 | 30,848 | -0.19(-1.00%) |
Sep 07, 2011 | 18.25 | 18.49 | 18.21 | 18.49 | 109,781 | +0.49(+2.74%) |
Sep 06, 2011 | 17.58 | 18.00 | 17.56 | 18.00 | 42,167 | -0.06(-0.34%) |
Sep 02, 2011 | 18.18 | 18.25 | 17.99 | 18.06 | 74,285 | -0.45(-2.42%) |
Sep 01, 2011 | 18.74 | 18.92 | 18.50 | 18.50 | 83,861 | -0.22(-1.19%) |
Aug 31, 2011 | 18.77 | 18.94 | 18.62 | 18.73 | 50,740 | +0.04(+0.19%) |
Aug 30, 2011 | 18.56 | 18.76 | 18.46 | 18.69 | 47,008 | +0.14(+0.74%) |
Aug 29, 2011 | 18.27 | 18.58 | 18.27 | 18.55 | 96,506 | +0.51(+2.82%) |
Aug 26, 2011 | 17.56 | 18.05 | 17.47 | 18.04 | 68,984 | +0.38(+2.12%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.64 | 17.67 | 106,923 | -0.32(-1.79%) |
Aug 24, 2011 | 17.74 | 17.99 | 17.70 | 17.99 | 103,850 | +0.21(+1.18%) |
Aug 23, 2011 | 17.18 | 17.79 | 17.14 | 17.78 | 2,353,639 | +0.67(+3.94%) |
Aug 22, 2011 | 17.49 | 17.49 | 17.08 | 17.11 | 111,652 | +0.04(+0.26%) |
Aug 19, 2011 | 17.14 | 17.56 | 17.06 | 17.06 | 75,427 | -0.31(-1.77%) |
Aug 18, 2011 | 17.78 | 17.78 | 17.21 | 17.37 | 353,121 | -0.88(-4.84%) |
Aug 17, 2011 | 18.47 | 18.51 | 18.16 | 18.25 | 24,734 | -0.04(-0.19%) |
Aug 16, 2011 | 18.32 | 18.41 | 18.11 | 18.29 | 71,569 | -0.19(-1.03%) |
Aug 15, 2011 | 18.27 | 18.48 | 18.23 | 18.48 | 122,782 | +0.33(+1.80%) |
Aug 12, 2011 | 18.12 | 18.28 | 18.00 | 18.15 | 250,943 | +0.18(+0.99%) |
Aug 11, 2011 | 17.33 | 18.18 | 17.33 | 17.98 | 241,008 | +0.78(+4.53%) |
Aug 10, 2011 | 17.58 | 17.78 | 17.20 | 17.20 | 654,999 | -0.75(-4.18%) |
Aug 09, 2011 | 18.13 | 17.95 | 16.84 | 17.95 | 175,213 | +0.82(+4.76%) |
Aug 08, 2011 | 17.79 | 17.99 | 17.10 | 17.13 | 347,973 | -1.18(-6.43%) |
Aug 05, 2011 | 18.60 | 18.66 | 17.84 | 18.31 | 254,436 | -0.06(-0.35%) |
Aug 04, 2011 | 19.10 | 19.10 | 18.37 | 18.37 | 141,147 | -0.98(-5.05%) |
Aug 03, 2011 | 19.27 | 19.36 | 18.88 | 19.35 | 197,645 | +0.14(+0.74%) |
Aug 02, 2011 | 19.62 | 19.74 | 19.21 | 19.21 | 1,051,205 | -0.54(-2.72%) |
Aug 01, 2011 | 20.07 | 20.11 | 19.57 | 19.75 | 91,292 | -0.10(-0.49%) |
Jul 29, 2011 | 19.76 | 19.96 | 19.66 | 19.84 | 74,302 | -0.10(-0.51%) |
Jul 28, 2011 | 20.02 | 20.19 | 19.94 | 19.94 | 179,280 | -0.06(-0.30%) |
Jul 27, 2011 | 20.37 | 20.37 | 19.98 | 20.00 | 1,576,814 | -0.48(-2.32%) |
Jul 26, 2011 | 20.58 | 20.58 | 20.45 | 20.48 | 50,088 | -0.10(-0.47%) |
Jul 25, 2011 | 20.49 | 20.69 | 20.47 | 20.58 | 48,398 | -0.10(-0.51%) |
Jul 22, 2011 | 20.67 | 20.71 | 20.66 | 20.68 | 381,804 | +0.06(+0.31%) |
Jul 21, 2011 | 20.50 | 20.68 | 20.44 | 20.62 | 286,293 | +0.19(+0.93%) |
Jul 20, 2011 | 20.58 | 20.58 | 20.39 | 20.43 | 30,486 | -0.09(-0.43%) |
Jul 19, 2011 | 20.25 | 20.52 | 20.25 | 20.52 | 92,357 | +0.43(+2.15%) |
Jul 18, 2011 | 20.17 | 20.17 | 19.99 | 20.09 | 42,784 | -0.08(-0.40%) |
Jul 15, 2011 | 20.19 | 20.23 | 20.14 | 20.17 | 26,355 | +0.10(+0.50%) |
Jul 14, 2011 | 20.30 | 20.38 | 20.05 | 20.07 | 29,602 | -0.19(-0.94%) |
Jul 13, 2011 | 20.25 | 20.46 | 20.20 | 20.25 | 122,168 | +0.09(+0.46%) |
Jul 12, 2011 | 20.23 | 20.34 | 20.16 | 20.16 | 2,991,403 | -0.12(-0.59%) |
Jul 11, 2011 | 20.42 | 20.49 | 20.25 | 20.28 | 41,201 | -0.37(-1.80%) |
Jul 08, 2011 | 20.53 | 20.65 | 20.48 | 20.65 | 33,599 | -0.10(-0.51%) |
Jul 07, 2011 | 20.69 | 20.81 | 20.69 | 20.76 | 25,678 | +0.24(+1.18%) |
Jul 06, 2011 | 20.42 | 20.56 | 20.41 | 20.52 | 122,723 | +0.08(+0.41%) |
Jul 05, 2011 | 20.38 | 20.46 | 20.36 | 20.43 | 19,398 | +0.05(+0.23%) |