Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.21 | 17.75 | 16.99 | 17.41 | 12,041,303 | +0.07(+0.38%) |
Sep 29, 2011 | 17.83 | 18.03 | 17.05 | 17.34 | 9,148,487 | -0.22(-1.26%) |
Sep 28, 2011 | 17.91 | 17.98 | 17.54 | 17.57 | 5,221,100 | -0.26(-1.45%) |
Sep 27, 2011 | 18.17 | 18.27 | 17.73 | 17.82 | 6,135,345 | -0.09(-0.48%) |
Sep 26, 2011 | 17.66 | 17.92 | 17.50 | 17.91 | 5,305,567 | +0.31(+1.79%) |
Sep 23, 2011 | 17.25 | 17.63 | 17.19 | 17.60 | 5,035,350 | +0.25(+1.47%) |
Sep 22, 2011 | 17.26 | 17.54 | 17.07 | 17.34 | 7,101,082 | -0.30(-1.69%) |
Sep 21, 2011 | 17.94 | 18.11 | 17.63 | 17.64 | 5,445,050 | -0.31(-1.74%) |
Sep 20, 2011 | 17.99 | 18.36 | 17.70 | 17.95 | 5,714,870 | -0.02(-0.12%) |
Sep 19, 2011 | 17.60 | 18.10 | 17.48 | 17.98 | 4,117,869 | +0.13(+0.71%) |
Sep 16, 2011 | 17.58 | 18.07 | 17.49 | 17.85 | 9,757,058 | +0.37(+2.14%) |
Sep 15, 2011 | 17.16 | 17.54 | 17.10 | 17.48 | 5,205,630 | +0.45(+2.62%) |
Sep 14, 2011 | 17.07 | 17.23 | 16.73 | 17.03 | 6,493,798 | -0.00(-0.03%) |
Sep 13, 2011 | 16.76 | 17.15 | 16.70 | 17.03 | 4,701,497 | +0.26(+1.57%) |
Sep 12, 2011 | 16.16 | 16.79 | 16.15 | 16.77 | 5,671,224 | +0.38(+2.29%) |
Sep 09, 2011 | 16.42 | 16.67 | 16.26 | 16.39 | 4,820,140 | -0.19(-1.15%) |
Sep 08, 2011 | 16.68 | 16.83 | 16.50 | 16.58 | 3,118,900 | -0.14(-0.86%) |
Sep 07, 2011 | 16.51 | 16.74 | 16.43 | 16.73 | 3,974,458 | +0.37(+2.26%) |
Sep 06, 2011 | 15.94 | 16.38 | 15.83 | 16.36 | 4,301,441 | +0.07(+0.45%) |
Sep 02, 2011 | 16.32 | 16.49 | 16.23 | 16.28 | 5,198,706 | -0.26(-1.56%) |
Sep 01, 2011 | 16.98 | 17.09 | 16.53 | 16.54 | 6,403,560 | -0.39(-2.33%) |
Aug 31, 2011 | 16.93 | 17.19 | 16.78 | 16.94 | 6,873,190 | +0.07(+0.43%) |
Aug 30, 2011 | 16.58 | 16.95 | 16.58 | 16.86 | 6,176,085 | +0.21(+1.23%) |
Aug 29, 2011 | 16.35 | 16.66 | 16.14 | 16.66 | 4,786,144 | +0.41(+2.53%) |
Aug 26, 2011 | 15.72 | 16.31 | 15.54 | 16.25 | 5,127,474 | +0.42(+2.63%) |
Aug 25, 2011 | 16.35 | 16.48 | 15.81 | 15.83 | 4,765,566 | -0.48(-2.92%) |
Aug 24, 2011 | 16.26 | 16.43 | 15.99 | 16.31 | 5,517,004 | +0.06(+0.37%) |
Aug 23, 2011 | 15.67 | 16.44 | 15.62 | 16.25 | 6,743,000 | +0.61(+3.89%) |
Aug 22, 2011 | 15.79 | 15.84 | 15.54 | 15.64 | 9,857,976 | +0.19(+1.23%) |
Aug 19, 2011 | 15.45 | 15.69 | 15.28 | 15.45 | 11,130,146 | -0.18(-1.14%) |
Aug 18, 2011 | 14.90 | 15.97 | 14.78 | 15.63 | 19,026,244 | -0.21(-1.34%) |
Aug 17, 2011 | 16.09 | 16.20 | 15.61 | 15.84 | 10,920,185 | -0.26(-1.63%) |
Aug 16, 2011 | 15.76 | 16.19 | 15.55 | 16.10 | 11,042,738 | +0.21(+1.33%) |
Aug 15, 2011 | 15.85 | 15.93 | 15.53 | 15.89 | 5,198,260 | +0.08(+0.49%) |
Aug 12, 2011 | 15.77 | 16.03 | 15.32 | 15.81 | 6,720,622 | +0.13(+0.86%) |
Aug 11, 2011 | 15.36 | 15.88 | 15.24 | 15.68 | 7,456,455 | +0.57(+3.77%) |
Aug 10, 2011 | 15.29 | 15.62 | 15.08 | 15.11 | 9,873,183 | -0.55(-3.52%) |
Aug 09, 2011 | 15.62 | 15.76 | 14.84 | 15.66 | 13,705,285 | +0.28(+1.79%) |
Aug 08, 2011 | 15.97 | 16.72 | 15.23 | 15.39 | 9,877,634 | -0.84(-5.19%) |
Aug 05, 2011 | 16.63 | 16.83 | 15.92 | 16.23 | 9,796,885 | -0.20(-1.22%) |
Aug 04, 2011 | 16.74 | 17.05 | 16.40 | 16.43 | 12,149,743 | -0.38(-2.28%) |
Aug 03, 2011 | 16.35 | 16.85 | 16.28 | 16.81 | 8,737,849 | +0.47(+2.90%) |
Aug 02, 2011 | 16.69 | 16.83 | 16.33 | 16.34 | 5,325,210 | -0.50(-2.95%) |
Aug 01, 2011 | 16.79 | 16.98 | 16.55 | 16.84 | 7,829,368 | +0.12(+0.71%) |
Jul 29, 2011 | 16.63 | 16.90 | 16.55 | 16.72 | 6,101,750 | -0.08(-0.49%) |
Jul 28, 2011 | 16.69 | 17.03 | 16.69 | 16.80 | 4,657,009 | +0.18(+1.06%) |
Jul 27, 2011 | 17.08 | 17.09 | 16.59 | 16.62 | 5,656,564 | -0.50(-2.90%) |
Jul 26, 2011 | 17.02 | 17.20 | 16.83 | 17.12 | 5,812,509 | +0.20(+1.19%) |
Jul 25, 2011 | 17.11 | 17.18 | 16.82 | 16.92 | 6,658,716 | -0.33(-1.89%) |
Jul 22, 2011 | 17.20 | 17.29 | 16.99 | 17.24 | 3,307,263 | +0.07(+0.44%) |
Jul 21, 2011 | 17.13 | 17.47 | 17.13 | 17.17 | 3,504,773 | +0.13(+0.76%) |
Jul 20, 2011 | 17.11 | 17.19 | 16.99 | 17.04 | 3,765,327 | -0.11(-0.64%) |
Jul 19, 2011 | 17.16 | 17.29 | 17.13 | 17.15 | 3,935,658 | +0.12(+0.69%) |
Jul 18, 2011 | 17.06 | 17.14 | 16.99 | 17.03 | 3,311,284 | -0.10(-0.61%) |
Jul 15, 2011 | 17.18 | 17.21 | 16.97 | 17.14 | 5,110,458 | -0.02(-0.13%) |
Jul 14, 2011 | 17.38 | 17.47 | 17.09 | 17.16 | 4,525,780 | -0.17(-0.96%) |
Jul 13, 2011 | 17.52 | 17.65 | 17.27 | 17.32 | 4,040,961 | -0.07(-0.38%) |
Jul 12, 2011 | 17.47 | 17.57 | 17.34 | 17.39 | 5,838,649 | -0.03(-0.19%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.34 | 17.42 | 6,624,680 | -0.24(-1.39%) |
Jul 08, 2011 | 17.80 | 17.91 | 17.48 | 17.67 | 7,846,311 | -0.26(-1.46%) |
Jul 07, 2011 | 17.91 | 17.99 | 17.69 | 17.93 | 11,204,966 | +0.04(+0.25%) |
Jul 06, 2011 | 17.89 | 18.01 | 17.78 | 17.89 | 5,737,236 | -0.03(-0.16%) |
Jul 05, 2011 | 17.93 | 18.03 | 17.83 | 17.91 | 4,301,741 | -0.02(-0.09%) |