Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.50 | 17.15 | 16.24 | 16.43 | 27,589 | -0.26(-1.54%) |
Sep 29, 2011 | 16.49 | 16.71 | 16.00 | 16.69 | 28,760 | +0.71(+4.42%) |
Sep 28, 2011 | 17.48 | 17.48 | 15.90 | 15.98 | 42,325 | -1.63(-9.26%) |
Sep 27, 2011 | 16.79 | 17.95 | 16.79 | 17.61 | 57,378 | +1.17(+7.14%) |
Sep 26, 2011 | 15.96 | 16.54 | 15.82 | 16.44 | 13,031 | +0.63(+3.96%) |
Sep 23, 2011 | 15.41 | 16.14 | 15.41 | 15.81 | 35,715 | +0.31(+1.97%) |
Sep 22, 2011 | 15.33 | 15.66 | 15.27 | 15.51 | 50,982 | -0.52(-3.26%) |
Sep 21, 2011 | 16.09 | 16.34 | 15.89 | 16.03 | 41,844 | -0.12(-0.75%) |
Sep 20, 2011 | 16.60 | 16.98 | 16.10 | 16.15 | 51,559 | -0.20(-1.23%) |
Sep 19, 2011 | 16.83 | 18.25 | 16.12 | 16.35 | 81,428 | -0.64(-3.78%) |
Sep 16, 2011 | 17.80 | 17.80 | 16.95 | 16.99 | 38,722 | -0.64(-3.64%) |
Sep 15, 2011 | 17.20 | 17.82 | 16.68 | 17.64 | 70,104 | +0.55(+3.20%) |
Sep 14, 2011 | 16.84 | 17.26 | 16.09 | 17.09 | 42,368 | +0.36(+2.16%) |
Sep 13, 2011 | 15.88 | 16.81 | 15.88 | 16.73 | 33,720 | +0.61(+3.79%) |
Sep 12, 2011 | 15.67 | 16.15 | 15.62 | 16.12 | 37,792 | +0.27(+1.67%) |
Sep 09, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 58,435 | -0.96(-5.69%) |
Sep 08, 2011 | 16.90 | 17.59 | 16.74 | 16.81 | 88,899 | -0.29(-1.69%) |
Sep 07, 2011 | 16.15 | 17.18 | 15.95 | 17.10 | 72,845 | +1.31(+8.30%) |
Sep 06, 2011 | 15.89 | 16.00 | 15.35 | 15.79 | 43,049 | -0.45(-2.77%) |
Sep 02, 2011 | 16.48 | 16.90 | 16.01 | 16.24 | 42,828 | -0.51(-3.07%) |
Sep 01, 2011 | 17.17 | 17.48 | 16.75 | 16.75 | 31,204 | -0.39(-2.25%) |
Aug 31, 2011 | 17.70 | 17.73 | 16.87 | 17.14 | 58,284 | -0.49(-2.78%) |
Aug 30, 2011 | 17.57 | 17.93 | 16.85 | 17.63 | 18,008 | -0.19(-1.08%) |
Aug 29, 2011 | 16.98 | 17.91 | 16.87 | 17.82 | 39,522 | +1.07(+6.38%) |
Aug 26, 2011 | 16.25 | 16.82 | 16.06 | 16.75 | 29,152 | +0.47(+2.86%) |
Aug 25, 2011 | 16.40 | 16.64 | 16.11 | 16.29 | 40,087 | +0.23(+1.40%) |
Aug 24, 2011 | 15.27 | 16.25 | 15.06 | 16.06 | 30,323 | +0.84(+5.49%) |
Aug 23, 2011 | 14.66 | 15.31 | 14.26 | 15.23 | 65,387 | +0.59(+4.01%) |
Aug 22, 2011 | 15.07 | 15.29 | 14.53 | 14.64 | 34,550 | -0.37(-2.46%) |
Aug 19, 2011 | 14.99 | 15.69 | 14.99 | 15.01 | 39,261 | -0.26(-1.68%) |
Aug 18, 2011 | 16.39 | 16.50 | 15.15 | 15.27 | 60,828 | -1.69(-9.95%) |
Aug 17, 2011 | 17.13 | 17.30 | 16.95 | 16.95 | 8,429 | -0.12(-0.71%) |
Aug 16, 2011 | 17.33 | 17.58 | 16.90 | 17.07 | 37,487 | -0.51(-2.88%) |
Aug 15, 2011 | 16.95 | 17.78 | 16.90 | 17.58 | 38,313 | +0.85(+5.09%) |
Aug 12, 2011 | 16.84 | 17.11 | 16.55 | 16.73 | 25,874 | +0.02(+0.10%) |
Aug 11, 2011 | 16.40 | 17.17 | 16.39 | 16.71 | 52,315 | +0.55(+3.38%) |
Aug 10, 2011 | 16.34 | 17.40 | 16.08 | 16.17 | 44,739 | -0.71(-4.19%) |
Aug 09, 2011 | 17.91 | 17.91 | 15.71 | 16.87 | 121,285 | -0.08(-0.47%) |
Aug 08, 2011 | 17.91 | 18.66 | 16.95 | 16.95 | 112,233 | -1.62(-8.74%) |
Aug 05, 2011 | 19.35 | 19.35 | 18.17 | 18.58 | 31,330 | -0.51(-2.69%) |
Aug 04, 2011 | 19.99 | 20.25 | 19.07 | 19.09 | 39,797 | -1.20(-5.90%) |
Aug 03, 2011 | 19.89 | 20.29 | 19.52 | 20.29 | 13,119 | +0.43(+2.14%) |
Aug 02, 2011 | 20.37 | 20.55 | 19.82 | 19.86 | 36,267 | -0.63(-3.10%) |
Aug 01, 2011 | 21.29 | 21.48 | 20.46 | 20.50 | 30,601 | -0.43(-2.07%) |
Jul 29, 2011 | 20.87 | 21.81 | 20.87 | 20.93 | 32,332 | -0.31(-1.48%) |
Jul 28, 2011 | 21.77 | 21.85 | 21.19 | 21.24 | 16,391 | -0.52(-2.40%) |
Jul 27, 2011 | 21.99 | 21.99 | 21.32 | 21.77 | 55,627 | -0.35(-1.56%) |
Jul 26, 2011 | 22.06 | 22.14 | 21.94 | 22.11 | 39,832 | +0.11(+0.51%) |
Jul 25, 2011 | 21.28 | 22.28 | 21.05 | 22.00 | 38,260 | +0.33(+1.52%) |
Jul 22, 2011 | 21.61 | 21.77 | 21.57 | 21.67 | 32,180 | -0.14(-0.66%) |
Jul 21, 2011 | 20.98 | 21.97 | 20.79 | 21.81 | 58,034 | +1.08(+5.23%) |
Jul 20, 2011 | 21.14 | 21.14 | 20.62 | 20.73 | 21,241 | -0.52(-2.46%) |
Jul 19, 2011 | 20.09 | 21.26 | 20.09 | 21.25 | 51,535 | +1.36(+6.83%) |
Jul 18, 2011 | 19.69 | 19.95 | 19.52 | 19.89 | 22,402 | +0.03(+0.16%) |
Jul 15, 2011 | 19.62 | 20.07 | 19.49 | 19.86 | 36,962 | +0.41(+2.11%) |
Jul 14, 2011 | 20.24 | 20.70 | 19.45 | 19.45 | 36,932 | -0.51(-2.54%) |
Jul 13, 2011 | 19.48 | 20.23 | 19.32 | 19.96 | 43,155 | +0.63(+3.24%) |
Jul 12, 2011 | 19.06 | 19.51 | 19.06 | 19.33 | 19,489 | +0.22(+1.17%) |
Jul 11, 2011 | 19.01 | 19.24 | 18.90 | 19.11 | 17,984 | -0.13(-0.66%) |
Jul 08, 2011 | 18.86 | 19.29 | 18.83 | 19.24 | 24,530 | +0.06(+0.33%) |
Jul 07, 2011 | 18.91 | 19.35 | 18.70 | 19.17 | 38,846 | +0.50(+2.69%) |
Jul 06, 2011 | 18.84 | 18.85 | 18.47 | 18.67 | 39,761 | -0.28(-1.47%) |
Jul 05, 2011 | 19.10 | 19.14 | 18.85 | 18.95 | 28,767 | -0.09(-0.46%) |