Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.97 | 17.44 | 16.70 | 16.73 | 373,667 | -0.48(-2.78%) |
Sep 29, 2011 | 17.42 | 17.50 | 16.76 | 17.21 | 292,776 | +0.19(+1.13%) |
Sep 28, 2011 | 17.02 | 17.44 | 16.97 | 17.02 | 544,055 | -0.29(-1.65%) |
Sep 27, 2011 | 17.52 | 17.93 | 17.14 | 17.30 | 551,026 | +0.08(+0.44%) |
Sep 26, 2011 | 16.65 | 17.25 | 16.49 | 17.23 | 551,770 | +0.76(+4.64%) |
Sep 23, 2011 | 16.06 | 16.74 | 16.04 | 16.46 | 623,058 | +0.42(+2.62%) |
Sep 22, 2011 | 16.14 | 16.38 | 15.78 | 16.04 | 1,352,727 | -0.51(-3.10%) |
Sep 21, 2011 | 17.10 | 17.19 | 16.55 | 16.55 | 632,753 | -0.54(-3.14%) |
Sep 20, 2011 | 17.49 | 17.90 | 17.09 | 17.09 | 424,833 | -0.36(-2.07%) |
Sep 19, 2011 | 17.12 | 17.63 | 16.89 | 17.45 | 562,627 | -0.02(-0.10%) |
Sep 16, 2011 | 17.44 | 17.59 | 17.21 | 17.47 | 502,656 | +0.16(+0.92%) |
Sep 15, 2011 | 17.35 | 17.45 | 17.12 | 17.31 | 303,989 | +0.13(+0.73%) |
Sep 14, 2011 | 17.13 | 17.43 | 16.82 | 17.18 | 337,248 | +0.25(+1.49%) |
Sep 13, 2011 | 16.68 | 17.02 | 16.65 | 16.93 | 538,892 | +0.28(+1.66%) |
Sep 12, 2011 | 16.24 | 16.66 | 16.24 | 16.65 | 668,606 | +0.19(+1.17%) |
Sep 09, 2011 | 16.56 | 16.76 | 16.41 | 16.46 | 852,036 | -0.34(-2.00%) |
Sep 08, 2011 | 16.81 | 16.99 | 16.69 | 16.80 | 421,374 | -0.08(-0.50%) |
Sep 07, 2011 | 16.72 | 16.97 | 16.48 | 16.88 | 505,421 | +0.29(+1.72%) |
Sep 06, 2011 | 16.20 | 16.66 | 16.17 | 16.60 | 563,964 | -0.12(-0.70%) |
Sep 02, 2011 | 16.68 | 16.85 | 16.52 | 16.71 | 556,077 | -0.29(-1.68%) |
Sep 01, 2011 | 17.49 | 17.69 | 16.89 | 17.00 | 670,110 | -0.45(-2.55%) |
Aug 31, 2011 | 17.58 | 17.84 | 17.25 | 17.44 | 979,072 | -0.13(-0.72%) |
Aug 30, 2011 | 17.39 | 17.81 | 17.30 | 17.57 | 502,898 | -0.01(-0.05%) |
Aug 29, 2011 | 16.97 | 17.63 | 16.97 | 17.58 | 421,199 | +0.73(+4.34%) |
Aug 26, 2011 | 16.07 | 17.09 | 16.01 | 16.85 | 487,675 | +0.66(+4.05%) |
Aug 25, 2011 | 16.79 | 17.00 | 16.11 | 16.19 | 550,499 | -0.50(-2.97%) |
Aug 24, 2011 | 16.38 | 16.93 | 16.35 | 16.69 | 436,259 | +0.26(+1.58%) |
Aug 23, 2011 | 16.04 | 16.53 | 15.74 | 16.43 | 556,478 | +0.49(+3.06%) |
Aug 22, 2011 | 16.13 | 16.41 | 15.87 | 15.94 | 550,731 | +0.13(+0.85%) |
Aug 19, 2011 | 15.37 | 16.12 | 15.33 | 15.81 | 729,623 | +0.21(+1.35%) |
Aug 18, 2011 | 16.29 | 16.47 | 15.34 | 15.60 | 852,776 | -1.09(-6.54%) |
Aug 17, 2011 | 16.79 | 16.91 | 16.48 | 16.69 | 329,470 | -0.03(-0.20%) |
Aug 16, 2011 | 16.87 | 16.91 | 16.50 | 16.72 | 367,083 | -0.26(-1.53%) |
Aug 15, 2011 | 16.97 | 17.19 | 16.66 | 16.98 | 377,739 | +0.10(+0.60%) |
Aug 12, 2011 | 17.37 | 17.41 | 16.85 | 16.88 | 441,535 | -0.31(-1.81%) |
Aug 11, 2011 | 15.81 | 17.35 | 15.81 | 17.19 | 1,011,771 | +1.33(+8.36%) |
Aug 10, 2011 | 17.23 | 17.23 | 15.81 | 15.86 | 880,180 | -1.26(-7.36%) |
Aug 09, 2011 | 16.84 | 17.13 | 15.92 | 17.12 | 771,293 | +0.92(+5.65%) |
Aug 08, 2011 | 16.91 | 17.23 | 16.21 | 16.21 | 1,142,736 | -1.10(-6.36%) |
Aug 05, 2011 | 18.17 | 18.27 | 17.07 | 17.31 | 1,143,592 | -0.67(-3.74%) |
Aug 04, 2011 | 18.47 | 18.80 | 17.97 | 17.98 | 1,586,003 | -0.63(-3.38%) |
Aug 03, 2011 | 18.28 | 18.64 | 17.82 | 18.61 | 768,113 | +0.43(+2.36%) |
Aug 02, 2011 | 18.96 | 19.22 | 18.17 | 18.18 | 839,479 | -0.93(-4.88%) |
Aug 01, 2011 | 19.32 | 19.37 | 18.80 | 19.12 | 288,650 | +0.03(+0.18%) |
Jul 29, 2011 | 18.97 | 19.23 | 18.73 | 19.08 | 359,824 | -0.01(-0.04%) |
Jul 28, 2011 | 19.35 | 19.48 | 19.05 | 19.09 | 344,295 | -0.18(-0.96%) |
Jul 27, 2011 | 19.58 | 19.59 | 19.24 | 19.27 | 419,420 | -0.46(-2.34%) |
Jul 26, 2011 | 19.79 | 20.07 | 19.64 | 19.74 | 370,918 | +0.00(+0.00%) |
Jul 25, 2011 | 19.63 | 20.00 | 19.49 | 19.74 | 418,487 | -0.08(-0.38%) |
Jul 22, 2011 | 20.00 | 20.06 | 19.77 | 19.81 | 405,245 | -0.09(-0.46%) |
Jul 21, 2011 | 19.84 | 20.08 | 19.75 | 19.90 | 415,409 | +0.07(+0.34%) |
Jul 20, 2011 | 19.96 | 20.05 | 19.63 | 19.84 | 439,937 | -0.18(-0.88%) |
Jul 19, 2011 | 19.81 | 20.07 | 19.66 | 20.01 | 450,830 | +0.36(+1.84%) |
Jul 18, 2011 | 19.64 | 19.77 | 19.54 | 19.65 | 432,767 | -0.06(-0.30%) |
Jul 15, 2011 | 20.02 | 20.29 | 19.68 | 19.71 | 572,157 | -0.27(-1.35%) |
Jul 14, 2011 | 20.03 | 20.30 | 19.88 | 19.98 | 1,271,767 | +0.04(+0.21%) |
Jul 13, 2011 | 19.64 | 19.99 | 19.64 | 19.94 | 421,878 | +0.37(+1.89%) |
Jul 12, 2011 | 19.52 | 19.90 | 19.40 | 19.57 | 338,054 | +0.02(+0.09%) |
Jul 11, 2011 | 19.50 | 19.76 | 19.50 | 19.55 | 416,023 | -0.18(-0.94%) |
Jul 08, 2011 | 19.39 | 19.76 | 19.35 | 19.74 | 397,865 | +0.12(+0.60%) |
Jul 07, 2011 | 19.72 | 20.03 | 19.57 | 19.62 | 827,308 | -0.03(-0.13%) |
Jul 06, 2011 | 19.74 | 19.76 | 19.54 | 19.64 | 456,992 | -0.13(-0.68%) |
Jul 05, 2011 | 19.73 | 19.83 | 19.53 | 19.78 | 680,519 | -0.01(-0.04%) |