Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.44 | 16.77 | 16.26 | 16.28 | 462,195 | -0.56(-3.32%) |
Sep 29, 2011 | 16.99 | 17.09 | 16.30 | 16.84 | 280,023 | +0.29(+1.74%) |
Sep 28, 2011 | 17.59 | 17.62 | 16.55 | 16.55 | 349,655 | -1.03(-5.87%) |
Sep 27, 2011 | 17.45 | 18.11 | 17.36 | 17.59 | 439,053 | +0.58(+3.43%) |
Sep 26, 2011 | 16.86 | 17.03 | 16.33 | 17.00 | 281,193 | +0.32(+1.93%) |
Sep 23, 2011 | 16.12 | 16.77 | 16.07 | 16.68 | 404,822 | +0.55(+3.41%) |
Sep 22, 2011 | 16.23 | 16.49 | 15.82 | 16.13 | 640,328 | -0.69(-4.07%) |
Sep 21, 2011 | 17.95 | 18.04 | 16.79 | 16.82 | 482,223 | -1.22(-6.75%) |
Sep 20, 2011 | 18.61 | 18.78 | 18.02 | 18.03 | 288,557 | -0.52(-2.83%) |
Sep 19, 2011 | 18.36 | 18.73 | 18.13 | 18.56 | 324,914 | -0.25(-1.35%) |
Sep 16, 2011 | 18.97 | 19.11 | 18.58 | 18.81 | 675,125 | -0.03(-0.13%) |
Sep 15, 2011 | 18.90 | 18.90 | 18.44 | 18.84 | 468,168 | +0.16(+0.86%) |
Sep 14, 2011 | 18.58 | 19.02 | 18.00 | 18.68 | 413,251 | +0.31(+1.70%) |
Sep 13, 2011 | 17.91 | 18.53 | 17.75 | 18.36 | 462,610 | +0.54(+3.04%) |
Sep 12, 2011 | 17.64 | 18.14 | 17.39 | 17.82 | 559,259 | -0.15(-0.85%) |
Sep 09, 2011 | 18.50 | 18.77 | 17.79 | 17.97 | 776,513 | -0.80(-4.24%) |
Sep 08, 2011 | 18.97 | 19.62 | 18.66 | 18.77 | 845,882 | -0.41(-2.12%) |
Sep 07, 2011 | 18.53 | 19.25 | 18.41 | 19.18 | 677,423 | +1.04(+5.74%) |
Sep 06, 2011 | 17.37 | 18.19 | 17.29 | 18.14 | 1,149,715 | +0.21(+1.18%) |
Sep 02, 2011 | 18.08 | 18.88 | 17.85 | 17.92 | 594,982 | -0.59(-3.20%) |
Sep 01, 2011 | 18.93 | 19.23 | 18.35 | 18.52 | 1,002,431 | -0.96(-4.91%) |
Aug 31, 2011 | 19.74 | 20.00 | 19.14 | 19.47 | 940,358 | -0.22(-1.12%) |
Aug 30, 2011 | 19.49 | 19.88 | 19.24 | 19.69 | 719,606 | +0.09(+0.47%) |
Aug 29, 2011 | 18.86 | 19.72 | 18.86 | 19.60 | 1,237,893 | +1.24(+6.77%) |
Aug 26, 2011 | 17.52 | 18.56 | 17.34 | 18.36 | 488,051 | +0.67(+3.81%) |
Aug 25, 2011 | 18.84 | 18.97 | 17.61 | 17.68 | 585,648 | -0.95(-5.11%) |
Aug 24, 2011 | 17.90 | 18.69 | 17.89 | 18.63 | 383,682 | +0.65(+3.61%) |
Aug 23, 2011 | 17.23 | 18.00 | 16.95 | 17.98 | 349,357 | +0.85(+4.97%) |
Aug 22, 2011 | 17.15 | 17.33 | 16.75 | 17.13 | 525,479 | +0.52(+3.15%) |
Aug 19, 2011 | 16.87 | 17.44 | 16.49 | 16.61 | 336,828 | -0.52(-3.05%) |
Aug 18, 2011 | 17.62 | 17.71 | 16.93 | 17.13 | 548,505 | -1.22(-6.66%) |
Aug 17, 2011 | 18.57 | 18.63 | 18.20 | 18.36 | 407,552 | -0.13(-0.68%) |
Aug 16, 2011 | 18.70 | 18.85 | 18.26 | 18.48 | 465,535 | -0.53(-2.79%) |
Aug 15, 2011 | 18.79 | 19.13 | 18.48 | 19.01 | 429,607 | +0.38(+2.04%) |
Aug 12, 2011 | 18.59 | 18.83 | 18.26 | 18.63 | 620,271 | +0.20(+1.10%) |
Aug 11, 2011 | 17.52 | 18.76 | 17.52 | 18.43 | 1,212,807 | +1.04(+5.96%) |
Aug 10, 2011 | 17.59 | 18.04 | 17.23 | 17.39 | 1,289,227 | -0.88(-4.84%) |
Aug 09, 2011 | 17.82 | 18.28 | 16.36 | 18.28 | 993,620 | +1.69(+10.21%) |
Aug 08, 2011 | 17.82 | 18.36 | 16.58 | 16.59 | 780,470 | -1.85(-10.01%) |
Aug 05, 2011 | 18.88 | 19.10 | 17.84 | 18.43 | 481,927 | -0.17(-0.91%) |
Aug 04, 2011 | 19.20 | 19.35 | 18.59 | 18.60 | 539,606 | -0.92(-4.71%) |
Aug 03, 2011 | 19.52 | 19.70 | 18.90 | 19.52 | 454,064 | +0.02(+0.09%) |
Aug 02, 2011 | 20.24 | 21.14 | 19.48 | 19.50 | 725,712 | -0.88(-4.34%) |
Aug 01, 2011 | 20.85 | 21.04 | 20.07 | 20.39 | 449,421 | -0.13(-0.66%) |
Jul 29, 2011 | 20.20 | 21.02 | 19.80 | 20.52 | 694,817 | +0.89(+4.55%) |
Jul 28, 2011 | 19.38 | 19.94 | 19.38 | 19.63 | 309,605 | +0.24(+1.26%) |
Jul 27, 2011 | 19.94 | 20.02 | 19.36 | 19.38 | 334,091 | -0.74(-3.69%) |
Jul 26, 2011 | 20.70 | 20.70 | 20.11 | 20.13 | 151,352 | -0.60(-2.89%) |
Jul 25, 2011 | 20.60 | 20.88 | 20.34 | 20.72 | 179,688 | -0.09(-0.45%) |
Jul 22, 2011 | 20.88 | 20.88 | 20.77 | 20.82 | 148,871 | -0.06(-0.28%) |
Jul 21, 2011 | 20.76 | 21.08 | 20.75 | 20.88 | 298,951 | +0.19(+0.90%) |
Jul 20, 2011 | 20.88 | 20.98 | 20.51 | 20.69 | 209,000 | -0.18(-0.85%) |
Jul 19, 2011 | 20.13 | 20.93 | 20.13 | 20.87 | 371,165 | +0.88(+4.43%) |
Jul 18, 2011 | 20.40 | 20.40 | 19.80 | 19.98 | 207,520 | -0.51(-2.47%) |
Jul 15, 2011 | 20.31 | 20.50 | 20.16 | 20.49 | 301,698 | +0.28(+1.38%) |
Jul 14, 2011 | 20.82 | 20.86 | 20.17 | 20.21 | 229,076 | -0.51(-2.48%) |
Jul 13, 2011 | 20.71 | 21.02 | 20.44 | 20.72 | 291,756 | +0.15(+0.74%) |
Jul 12, 2011 | 20.73 | 20.86 | 20.50 | 20.57 | 347,026 | -0.30(-1.45%) |
Jul 11, 2011 | 21.18 | 21.41 | 20.81 | 20.88 | 299,970 | -0.67(-3.09%) |
Jul 08, 2011 | 21.16 | 21.57 | 21.09 | 21.54 | 292,065 | +0.02(+0.08%) |
Jul 07, 2011 | 21.38 | 21.76 | 21.30 | 21.52 | 285,614 | +0.29(+1.39%) |
Jul 06, 2011 | 21.23 | 21.41 | 21.04 | 21.23 | 460,851 | -0.06(-0.28%) |
Jul 05, 2011 | 21.04 | 21.40 | 20.95 | 21.29 | 319,784 | +0.24(+1.16%) |