Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.47 | 17.60 | 17.30 | 17.30 | 269,649 | -0.30(-1.69%) |
Sep 29, 2011 | 17.76 | 17.81 | 17.32 | 17.59 | 286,045 | +0.09(+0.53%) |
Sep 28, 2011 | 17.76 | 17.87 | 17.49 | 17.50 | 519,907 | -0.24(-1.34%) |
Sep 27, 2011 | 17.86 | 18.03 | 17.66 | 17.74 | 2,403,777 | +0.20(+1.16%) |
Sep 26, 2011 | 17.36 | 17.56 | 17.30 | 17.53 | 1,312,326 | +0.24(+1.37%) |
Sep 23, 2011 | 17.13 | 17.33 | 17.05 | 17.30 | 1,021,077 | +0.12(+0.67%) |
Sep 22, 2011 | 17.24 | 17.37 | 16.94 | 17.18 | 2,534,648 | -0.49(-2.76%) |
Sep 21, 2011 | 18.22 | 18.30 | 17.67 | 17.67 | 334,261 | -0.55(-3.05%) |
Sep 20, 2011 | 18.35 | 18.58 | 18.22 | 18.22 | 283,851 | -0.06(-0.32%) |
Sep 19, 2011 | 18.16 | 18.36 | 18.07 | 18.28 | 411,016 | -0.16(-0.87%) |
Sep 16, 2011 | 18.50 | 18.58 | 18.32 | 18.44 | 277,266 | +0.05(+0.27%) |
Sep 15, 2011 | 18.42 | 18.47 | 18.26 | 18.39 | 189,908 | +0.12(+0.64%) |
Sep 14, 2011 | 18.14 | 18.46 | 17.84 | 18.27 | 652,209 | +0.24(+1.31%) |
Sep 13, 2011 | 17.74 | 18.09 | 17.73 | 18.04 | 326,011 | +0.24(+1.32%) |
Sep 12, 2011 | 17.59 | 17.80 | 17.48 | 17.80 | 453,367 | +0.00(+0.00%) |
Sep 09, 2011 | 18.00 | 18.03 | 17.71 | 17.80 | 280,322 | -0.36(-1.99%) |
Sep 08, 2011 | 18.20 | 18.35 | 18.13 | 18.16 | 344,036 | -0.17(-0.92%) |
Sep 07, 2011 | 18.17 | 18.37 | 18.13 | 18.33 | 287,847 | +0.35(+1.96%) |
Sep 06, 2011 | 17.82 | 18.13 | 17.71 | 17.98 | 670,931 | -0.24(-1.34%) |
Sep 02, 2011 | 18.37 | 18.45 | 18.17 | 18.22 | 458,933 | -0.42(-2.26%) |
Sep 01, 2011 | 18.81 | 19.02 | 18.63 | 18.64 | 278,377 | -0.18(-0.98%) |
Aug 31, 2011 | 18.90 | 19.00 | 18.67 | 18.83 | 388,199 | +0.09(+0.49%) |
Aug 30, 2011 | 18.56 | 18.84 | 18.50 | 18.74 | 473,659 | +0.12(+0.63%) |
Aug 29, 2011 | 18.35 | 18.63 | 18.31 | 18.62 | 229,128 | +0.50(+2.74%) |
Aug 26, 2011 | 17.79 | 18.16 | 17.57 | 18.12 | 249,256 | +0.15(+0.84%) |
Aug 25, 2011 | 18.32 | 18.42 | 17.90 | 17.97 | 522,868 | -0.40(-2.20%) |
Aug 24, 2011 | 18.10 | 18.42 | 18.07 | 18.37 | 564,341 | +0.25(+1.39%) |
Aug 23, 2011 | 17.62 | 18.13 | 17.54 | 18.12 | 240,910 | +0.64(+3.66%) |
Aug 22, 2011 | 17.91 | 17.91 | 17.44 | 17.48 | 300,261 | -0.05(-0.29%) |
Aug 19, 2011 | 17.62 | 18.01 | 17.47 | 17.53 | 456,843 | -0.26(-1.47%) |
Aug 18, 2011 | 18.14 | 18.15 | 17.64 | 17.79 | 342,219 | -0.73(-3.95%) |
Aug 17, 2011 | 18.40 | 18.63 | 18.37 | 18.52 | 480,187 | +0.23(+1.24%) |
Aug 16, 2011 | 18.32 | 18.47 | 18.14 | 18.30 | 387,796 | -0.10(-0.55%) |
Aug 15, 2011 | 18.07 | 18.42 | 18.01 | 18.40 | 321,237 | +0.54(+3.01%) |
Aug 12, 2011 | 18.07 | 18.07 | 17.75 | 17.86 | 363,033 | +0.08(+0.43%) |
Aug 11, 2011 | 17.25 | 17.98 | 17.20 | 17.79 | 722,059 | +0.58(+3.37%) |
Aug 10, 2011 | 17.39 | 17.73 | 17.19 | 17.20 | 1,590,160 | -0.55(-3.13%) |
Aug 09, 2011 | 18.16 | 17.76 | 16.69 | 17.76 | 913,029 | +0.98(+5.81%) |
Aug 08, 2011 | 17.47 | 17.76 | 16.78 | 16.78 | 1,169,188 | -1.35(-7.42%) |
Aug 05, 2011 | 18.43 | 18.56 | 17.65 | 18.13 | 933,882 | -0.14(-0.78%) |
Aug 04, 2011 | 18.99 | 19.00 | 18.26 | 18.27 | 1,051,753 | -1.02(-5.27%) |
Aug 03, 2011 | 19.11 | 19.31 | 18.77 | 19.29 | 1,665,016 | +0.23(+1.19%) |
Aug 02, 2011 | 19.59 | 19.59 | 19.05 | 19.06 | 2,103,526 | -0.72(-3.65%) |
Aug 01, 2011 | 20.01 | 20.11 | 19.60 | 19.79 | 1,847,975 | +0.08(+0.43%) |
Jul 29, 2011 | 19.53 | 19.84 | 19.45 | 19.70 | 644,351 | -0.11(-0.55%) |
Jul 28, 2011 | 19.90 | 20.06 | 19.74 | 19.81 | 565,459 | -0.23(-1.13%) |
Jul 27, 2011 | 20.27 | 20.29 | 20.00 | 20.04 | 514,454 | -0.29(-1.45%) |
Jul 26, 2011 | 20.36 | 20.42 | 20.30 | 20.33 | 478,786 | -0.04(-0.21%) |
Jul 25, 2011 | 20.43 | 20.52 | 20.34 | 20.38 | 799,859 | -0.26(-1.26%) |
Jul 22, 2011 | 20.57 | 20.64 | 20.56 | 20.64 | 499,005 | +0.03(+0.12%) |
Jul 21, 2011 | 20.48 | 20.72 | 20.48 | 20.61 | 530,846 | +0.20(+0.99%) |
Jul 20, 2011 | 20.53 | 20.53 | 20.33 | 20.41 | 249,912 | -0.07(-0.33%) |
Jul 19, 2011 | 20.30 | 20.48 | 20.30 | 20.48 | 2,986,026 | +0.23(+1.12%) |
Jul 18, 2011 | 20.54 | 20.54 | 20.12 | 20.25 | 878,560 | -0.35(-1.71%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.45 | 20.60 | 384,453 | +0.02(+0.08%) |
Jul 14, 2011 | 20.99 | 21.05 | 20.53 | 20.59 | 705,111 | -0.34(-1.65%) |
Jul 13, 2011 | 20.89 | 21.09 | 20.87 | 20.93 | 1,280,705 | +0.09(+0.44%) |
Jul 12, 2011 | 20.89 | 21.04 | 20.83 | 20.84 | 1,287,835 | -0.09(-0.41%) |
Jul 11, 2011 | 21.11 | 21.11 | 20.89 | 20.92 | 662,353 | -0.35(-1.65%) |
Jul 08, 2011 | 21.27 | 21.29 | 21.14 | 21.27 | 498,118 | -0.14(-0.67%) |
Jul 07, 2011 | 21.51 | 21.51 | 21.39 | 21.42 | 397,994 | +0.10(+0.47%) |
Jul 06, 2011 | 21.18 | 21.36 | 21.14 | 21.32 | 479,908 | +0.08(+0.36%) |
Jul 05, 2011 | 21.28 | 21.35 | 21.16 | 21.24 | 886,408 | -0.04(-0.20%) |