Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.71 | 16.12 | 15.43 | 15.44 | 340,397 | -0.56(-3.50%) |
Sep 29, 2011 | 16.19 | 16.21 | 15.63 | 16.00 | 548,364 | +0.24(+1.52%) |
Sep 28, 2011 | 16.00 | 16.26 | 15.71 | 15.76 | 592,823 | -0.30(-1.87%) |
Sep 27, 2011 | 16.37 | 16.65 | 15.99 | 16.06 | 460,130 | -0.04(-0.25%) |
Sep 26, 2011 | 15.51 | 16.10 | 15.51 | 16.10 | 492,685 | +0.66(+4.27%) |
Sep 23, 2011 | 15.13 | 15.46 | 14.83 | 15.44 | 462,693 | +0.30(+1.98%) |
Sep 22, 2011 | 14.82 | 15.53 | 14.82 | 15.14 | 471,770 | -0.44(-2.82%) |
Sep 21, 2011 | 16.53 | 16.59 | 15.57 | 15.58 | 441,480 | -0.90(-5.46%) |
Sep 20, 2011 | 16.91 | 17.09 | 16.46 | 16.48 | 382,223 | -0.44(-2.60%) |
Sep 19, 2011 | 16.62 | 17.03 | 16.54 | 16.92 | 417,105 | +0.01(+0.06%) |
Sep 16, 2011 | 16.62 | 16.94 | 16.14 | 16.91 | 974,238 | +0.09(+0.54%) |
Sep 15, 2011 | 15.76 | 17.05 | 15.43 | 16.82 | 1,035,953 | +1.22(+7.82%) |
Sep 14, 2011 | 16.65 | 17.00 | 15.22 | 15.60 | 1,510,913 | -1.06(-6.36%) |
Sep 13, 2011 | 16.66 | 16.97 | 16.43 | 16.66 | 679,433 | +0.14(+0.85%) |
Sep 12, 2011 | 16.87 | 17.06 | 16.07 | 16.52 | 724,632 | -0.62(-3.62%) |
Sep 09, 2011 | 17.52 | 17.74 | 16.99 | 17.14 | 383,265 | -0.59(-3.33%) |
Sep 08, 2011 | 18.54 | 18.63 | 17.62 | 17.73 | 329,753 | -0.87(-4.68%) |
Sep 07, 2011 | 18.14 | 18.75 | 18.05 | 18.60 | 294,046 | +0.78(+4.38%) |
Sep 06, 2011 | 17.25 | 17.94 | 17.23 | 17.82 | 523,844 | +0.04(+0.22%) |
Sep 02, 2011 | 18.39 | 18.49 | 17.75 | 17.78 | 235,752 | -1.01(-5.38%) |
Sep 01, 2011 | 19.28 | 19.68 | 18.62 | 18.79 | 322,181 | -0.44(-2.29%) |
Aug 31, 2011 | 19.38 | 19.55 | 19.02 | 19.23 | 286,692 | +0.04(+0.21%) |
Aug 30, 2011 | 18.86 | 19.37 | 18.65 | 19.19 | 242,941 | +0.15(+0.79%) |
Aug 29, 2011 | 18.64 | 19.09 | 18.58 | 19.04 | 227,054 | +0.69(+3.76%) |
Aug 26, 2011 | 17.85 | 18.55 | 17.60 | 18.35 | 508,444 | +0.38(+2.11%) |
Aug 25, 2011 | 18.51 | 18.85 | 17.89 | 17.97 | 548,708 | -0.33(-1.80%) |
Aug 24, 2011 | 17.99 | 18.41 | 17.69 | 18.30 | 499,241 | +0.24(+1.33%) |
Aug 23, 2011 | 16.88 | 18.14 | 16.59 | 18.06 | 840,383 | +1.27(+7.56%) |
Aug 22, 2011 | 18.18 | 18.25 | 16.73 | 16.79 | 882,327 | -0.97(-5.46%) |
Aug 19, 2011 | 17.60 | 18.48 | 17.52 | 17.76 | 444,506 | -0.21(-1.17%) |
Aug 18, 2011 | 18.20 | 18.39 | 17.77 | 17.97 | 453,545 | -0.90(-4.77%) |
Aug 17, 2011 | 18.79 | 19.07 | 18.53 | 18.87 | 464,727 | +0.21(+1.13%) |
Aug 16, 2011 | 18.54 | 18.85 | 18.38 | 18.66 | 399,446 | -0.12(-0.64%) |
Aug 15, 2011 | 18.31 | 18.82 | 18.21 | 18.78 | 559,486 | +0.66(+3.64%) |
Aug 12, 2011 | 18.05 | 18.39 | 17.49 | 18.12 | 548,833 | +0.30(+1.68%) |
Aug 11, 2011 | 16.85 | 18.17 | 16.85 | 17.82 | 758,619 | +1.07(+6.39%) |
Aug 10, 2011 | 17.13 | 17.47 | 16.68 | 16.75 | 715,866 | -0.81(-4.61%) |
Aug 09, 2011 | 17.75 | 17.58 | 15.98 | 17.56 | 1,101,041 | +1.05(+6.36%) |
Aug 08, 2011 | 17.75 | 18.00 | 16.49 | 16.51 | 796,136 | -1.74(-9.53%) |
Aug 05, 2011 | 18.67 | 18.91 | 17.90 | 18.25 | 701,124 | -0.13(-0.71%) |
Aug 04, 2011 | 19.01 | 19.29 | 18.38 | 18.38 | 867,777 | -1.19(-6.08%) |
Aug 03, 2011 | 20.73 | 20.75 | 19.05 | 19.57 | 1,680,481 | -1.96(-9.10%) |
Aug 02, 2011 | 22.98 | 23.91 | 21.46 | 21.53 | 1,104,185 | -0.66(-2.97%) |
Aug 01, 2011 | 23.07 | 23.63 | 21.68 | 22.19 | 1,030,844 | -0.46(-2.03%) |
Jul 29, 2011 | 22.72 | 23.26 | 21.57 | 22.65 | 917,021 | -0.75(-3.21%) |
Jul 28, 2011 | 23.41 | 23.67 | 23.20 | 23.40 | 347,667 | +0.02(+0.09%) |
Jul 27, 2011 | 23.85 | 23.91 | 23.31 | 23.38 | 566,019 | -0.68(-2.83%) |
Jul 26, 2011 | 23.78 | 24.41 | 23.61 | 24.06 | 587,226 | +0.33(+1.39%) |
Jul 25, 2011 | 23.57 | 24.35 | 23.57 | 23.73 | 1,022,720 | -0.03(-0.13%) |
Jul 22, 2011 | 24.74 | 24.80 | 23.54 | 23.76 | 2,029,655 | -3.02(-11.28%) |
Jul 21, 2011 | 26.66 | 26.98 | 26.39 | 26.78 | 312,983 | +0.30(+1.13%) |
Jul 20, 2011 | 26.62 | 26.78 | 26.10 | 26.48 | 245,401 | -0.04(-0.15%) |
Jul 19, 2011 | 26.51 | 26.59 | 26.07 | 26.52 | 362,062 | +0.21(+0.80%) |
Jul 18, 2011 | 26.72 | 26.97 | 25.96 | 26.31 | 341,226 | -0.58(-2.16%) |
Jul 15, 2011 | 27.18 | 27.28 | 26.69 | 26.89 | 289,147 | -0.25(-0.92%) |
Jul 14, 2011 | 27.69 | 27.80 | 26.98 | 27.14 | 321,096 | -0.47(-1.70%) |
Jul 13, 2011 | 27.55 | 27.96 | 27.44 | 27.61 | 309,530 | +0.16(+0.58%) |
Jul 12, 2011 | 27.00 | 27.88 | 27.00 | 27.45 | 511,480 | +0.43(+1.59%) |
Jul 11, 2011 | 27.05 | 27.42 | 26.96 | 27.02 | 461,822 | -0.41(-1.49%) |
Jul 08, 2011 | 27.08 | 27.52 | 27.00 | 27.43 | 254,225 | -0.28(-1.01%) |
Jul 07, 2011 | 28.07 | 28.21 | 27.42 | 27.71 | 329,426 | -0.16(-0.57%) |
Jul 06, 2011 | 27.55 | 27.88 | 27.46 | 27.87 | 245,540 | +0.18(+0.65%) |
Jul 05, 2011 | 27.70 | 27.80 | 27.28 | 27.69 | 242,318 | -0.08(-0.29%) |