Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.10 | 18.56 | 17.44 | 17.57 | 1,760,648 | -0.80(-4.35%) |
Sep 29, 2011 | 18.77 | 18.96 | 17.55 | 18.37 | 1,533,026 | +0.11(+0.63%) |
Sep 28, 2011 | 19.16 | 19.22 | 18.24 | 18.25 | 1,417,728 | -0.91(-4.72%) |
Sep 27, 2011 | 19.14 | 19.61 | 18.72 | 19.16 | 1,559,803 | +0.53(+2.83%) |
Sep 26, 2011 | 18.18 | 18.68 | 17.91 | 18.63 | 1,511,005 | +0.76(+4.23%) |
Sep 23, 2011 | 16.59 | 18.40 | 16.11 | 17.88 | 3,888,697 | +1.68(+10.36%) |
Sep 22, 2011 | 15.99 | 16.46 | 15.64 | 16.20 | 1,337,789 | -0.33(-2.02%) |
Sep 21, 2011 | 17.13 | 17.40 | 16.48 | 16.53 | 1,397,875 | -0.55(-3.24%) |
Sep 20, 2011 | 18.17 | 18.41 | 17.08 | 17.08 | 1,177,075 | -1.15(-6.31%) |
Sep 19, 2011 | 17.55 | 18.52 | 17.27 | 18.24 | 1,077,201 | +0.36(+2.02%) |
Sep 16, 2011 | 18.16 | 18.42 | 17.55 | 17.88 | 1,106,051 | -0.14(-0.78%) |
Sep 15, 2011 | 18.36 | 18.69 | 17.71 | 18.02 | 838,584 | -0.22(-1.20%) |
Sep 14, 2011 | 17.78 | 18.60 | 17.65 | 18.24 | 1,010,538 | +0.64(+3.65%) |
Sep 13, 2011 | 17.08 | 17.83 | 17.07 | 17.59 | 1,082,497 | +0.70(+4.16%) |
Sep 12, 2011 | 16.43 | 16.92 | 16.05 | 16.89 | 946,988 | +0.22(+1.32%) |
Sep 09, 2011 | 17.21 | 17.31 | 16.38 | 16.67 | 775,397 | -0.69(-3.95%) |
Sep 08, 2011 | 17.51 | 17.99 | 17.17 | 17.36 | 1,041,770 | -0.28(-1.59%) |
Sep 07, 2011 | 17.35 | 18.17 | 17.26 | 17.64 | 1,061,979 | +0.73(+4.31%) |
Sep 06, 2011 | 16.10 | 16.93 | 15.83 | 16.91 | 1,112,931 | +0.23(+1.37%) |
Sep 02, 2011 | 17.14 | 17.45 | 16.59 | 16.68 | 731,185 | -0.92(-5.24%) |
Sep 01, 2011 | 17.64 | 18.10 | 17.36 | 17.60 | 1,041,421 | -0.06(-0.35%) |
Aug 31, 2011 | 17.80 | 18.28 | 17.47 | 17.66 | 725,209 | +0.00(+0.00%) |
Aug 30, 2011 | 17.56 | 17.82 | 16.96 | 17.66 | 766,767 | +0.06(+0.35%) |
Aug 29, 2011 | 17.00 | 17.65 | 17.00 | 17.60 | 382,831 | +0.81(+4.81%) |
Aug 26, 2011 | 16.13 | 16.90 | 15.94 | 16.79 | 480,947 | +0.46(+2.80%) |
Aug 25, 2011 | 17.00 | 17.49 | 16.23 | 16.34 | 768,760 | -0.50(-2.97%) |
Aug 24, 2011 | 16.54 | 17.08 | 16.29 | 16.84 | 763,539 | +0.23(+1.38%) |
Aug 23, 2011 | 15.24 | 16.74 | 15.09 | 16.61 | 918,783 | +1.37(+8.97%) |
Aug 22, 2011 | 15.47 | 15.72 | 14.51 | 15.24 | 1,366,953 | +0.19(+1.28%) |
Aug 19, 2011 | 14.80 | 15.93 | 14.39 | 15.05 | 1,796,190 | +0.04(+0.23%) |
Aug 18, 2011 | 15.59 | 15.61 | 14.80 | 15.01 | 1,372,094 | -1.18(-7.30%) |
Aug 17, 2011 | 16.82 | 17.12 | 15.76 | 16.20 | 1,263,040 | -0.60(-3.55%) |
Aug 16, 2011 | 16.77 | 16.98 | 16.36 | 16.79 | 692,570 | -0.22(-1.29%) |
Aug 15, 2011 | 16.80 | 17.02 | 16.05 | 17.01 | 582,792 | +0.34(+2.05%) |
Aug 12, 2011 | 16.85 | 17.14 | 16.04 | 16.67 | 584,970 | +0.06(+0.37%) |
Aug 11, 2011 | 16.26 | 16.99 | 16.06 | 16.61 | 1,115,687 | +0.51(+3.16%) |
Aug 10, 2011 | 16.79 | 16.85 | 16.01 | 16.10 | 1,077,693 | -0.76(-4.52%) |
Aug 09, 2011 | 16.22 | 16.91 | 15.21 | 16.86 | 1,183,025 | +1.14(+7.25%) |
Aug 08, 2011 | 16.21 | 17.23 | 15.59 | 15.72 | 1,359,586 | -1.24(-7.29%) |
Aug 05, 2011 | 17.39 | 17.50 | 16.27 | 16.96 | 1,311,559 | -0.13(-0.77%) |
Aug 04, 2011 | 18.25 | 18.25 | 17.08 | 17.09 | 1,154,680 | -1.51(-8.11%) |
Aug 03, 2011 | 17.59 | 18.65 | 17.19 | 18.60 | 1,510,936 | +1.02(+5.78%) |
Aug 02, 2011 | 18.34 | 18.68 | 17.56 | 17.58 | 896,961 | -0.94(-5.06%) |
Aug 01, 2011 | 18.92 | 19.27 | 18.37 | 18.52 | 1,108,697 | -0.15(-0.80%) |
Jul 29, 2011 | 18.44 | 18.75 | 17.80 | 18.67 | 743,447 | +0.14(+0.76%) |
Jul 28, 2011 | 18.65 | 19.13 | 18.41 | 18.53 | 791,281 | -0.04(-0.19%) |
Jul 27, 2011 | 19.90 | 19.90 | 18.49 | 18.56 | 880,130 | -1.46(-7.31%) |
Jul 26, 2011 | 19.91 | 20.33 | 19.70 | 20.03 | 385,514 | +0.15(+0.75%) |
Jul 25, 2011 | 19.90 | 20.23 | 19.56 | 19.88 | 446,289 | -0.24(-1.18%) |
Jul 22, 2011 | 20.12 | 20.26 | 19.93 | 20.12 | 355,353 | +0.13(+0.66%) |
Jul 21, 2011 | 19.94 | 20.18 | 19.69 | 19.98 | 367,398 | +0.20(+1.02%) |
Jul 20, 2011 | 20.13 | 20.26 | 19.55 | 19.78 | 321,403 | -0.30(-1.48%) |
Jul 19, 2011 | 19.70 | 20.20 | 19.51 | 20.08 | 402,901 | +0.54(+2.78%) |
Jul 18, 2011 | 19.65 | 19.68 | 19.31 | 19.54 | 484,969 | -0.24(-1.20%) |
Jul 15, 2011 | 19.59 | 19.78 | 19.28 | 19.77 | 550,056 | +0.31(+1.58%) |
Jul 14, 2011 | 19.99 | 20.45 | 19.15 | 19.47 | 663,890 | -0.49(-2.46%) |
Jul 13, 2011 | 19.55 | 19.99 | 19.26 | 19.96 | 545,091 | +0.57(+2.94%) |
Jul 12, 2011 | 19.73 | 19.99 | 19.34 | 19.39 | 611,783 | -0.35(-1.78%) |
Jul 11, 2011 | 19.99 | 20.38 | 19.57 | 19.74 | 699,358 | -0.54(-2.68%) |
Jul 08, 2011 | 20.20 | 20.40 | 19.91 | 20.28 | 609,616 | -0.21(-1.03%) |
Jul 07, 2011 | 20.07 | 20.59 | 19.95 | 20.49 | 1,677,967 | +0.68(+3.45%) |
Jul 06, 2011 | 19.57 | 19.83 | 19.38 | 19.81 | 921,929 | +0.26(+1.35%) |
Jul 05, 2011 | 19.20 | 19.55 | 19.05 | 19.55 | 736,347 | +0.37(+1.92%) |