Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.79 | 16.05 | 15.67 | 15.75 | 1,057,547 | -0.33(-2.03%) |
Sep 29, 2011 | 15.80 | 16.08 | 15.59 | 16.08 | 1,496,357 | +0.65(+4.19%) |
Sep 28, 2011 | 16.17 | 16.26 | 15.41 | 15.43 | 440,360 | -0.67(-4.15%) |
Sep 27, 2011 | 16.20 | 16.54 | 15.98 | 16.10 | 997,035 | +0.26(+1.62%) |
Sep 26, 2011 | 15.70 | 15.85 | 15.29 | 15.84 | 618,950 | +0.31(+1.97%) |
Sep 23, 2011 | 15.20 | 15.79 | 15.19 | 15.54 | 734,118 | +0.36(+2.38%) |
Sep 22, 2011 | 14.93 | 15.36 | 14.72 | 15.18 | 2,236,305 | -0.16(-1.04%) |
Sep 21, 2011 | 16.07 | 16.07 | 15.31 | 15.34 | 1,055,114 | -0.68(-4.26%) |
Sep 20, 2011 | 16.51 | 16.52 | 16.02 | 16.02 | 790,864 | -0.34(-2.08%) |
Sep 19, 2011 | 16.71 | 16.71 | 16.08 | 16.36 | 1,468,085 | -0.54(-3.17%) |
Sep 16, 2011 | 17.11 | 17.18 | 16.80 | 16.89 | 1,274,181 | -0.10(-0.57%) |
Sep 15, 2011 | 16.77 | 17.03 | 16.73 | 16.99 | 1,674,334 | +0.29(+1.75%) |
Sep 14, 2011 | 17.02 | 17.03 | 16.51 | 16.70 | 1,756,554 | -0.15(-0.87%) |
Sep 13, 2011 | 16.53 | 16.87 | 16.53 | 16.85 | 1,053,325 | +0.37(+2.24%) |
Sep 12, 2011 | 16.17 | 16.48 | 16.00 | 16.48 | 636,566 | +0.06(+0.38%) |
Sep 09, 2011 | 16.50 | 16.57 | 16.18 | 16.41 | 897,408 | -0.24(-1.42%) |
Sep 08, 2011 | 17.08 | 17.17 | 16.52 | 16.65 | 787,272 | -0.56(-3.24%) |
Sep 07, 2011 | 16.69 | 17.26 | 16.69 | 17.21 | 650,381 | +0.83(+5.06%) |
Sep 06, 2011 | 16.07 | 16.46 | 15.78 | 16.38 | 837,245 | -0.21(-1.26%) |
Sep 02, 2011 | 16.92 | 17.06 | 16.48 | 16.59 | 737,690 | -0.69(-3.99%) |
Sep 01, 2011 | 17.97 | 18.08 | 17.24 | 17.28 | 664,670 | -0.67(-3.76%) |
Aug 31, 2011 | 17.70 | 18.04 | 17.66 | 17.95 | 872,275 | +0.41(+2.34%) |
Aug 30, 2011 | 17.44 | 17.70 | 17.08 | 17.54 | 1,416,426 | -0.09(-0.51%) |
Aug 29, 2011 | 16.79 | 17.70 | 16.71 | 17.63 | 1,409,532 | +1.10(+6.67%) |
Aug 26, 2011 | 15.99 | 16.70 | 15.74 | 16.53 | 1,464,062 | +0.39(+2.39%) |
Aug 25, 2011 | 16.89 | 17.02 | 16.10 | 16.14 | 813,415 | -0.59(-3.54%) |
Aug 24, 2011 | 16.60 | 16.99 | 16.52 | 16.74 | 1,299,897 | +0.15(+0.91%) |
Aug 23, 2011 | 16.24 | 16.58 | 16.07 | 16.58 | 1,279,221 | +0.43(+2.69%) |
Aug 22, 2011 | 16.74 | 16.77 | 16.04 | 16.15 | 530,878 | -0.12(-0.72%) |
Aug 19, 2011 | 16.28 | 16.98 | 16.22 | 16.27 | 720,453 | -0.32(-1.95%) |
Aug 18, 2011 | 17.31 | 17.36 | 16.45 | 16.59 | 1,135,172 | -1.26(-7.06%) |
Aug 17, 2011 | 18.08 | 18.22 | 17.59 | 17.85 | 326,610 | -0.09(-0.50%) |
Aug 16, 2011 | 17.95 | 18.13 | 17.73 | 17.94 | 751,119 | -0.20(-1.10%) |
Aug 15, 2011 | 17.82 | 18.14 | 17.58 | 18.14 | 703,789 | +0.48(+2.73%) |
Aug 12, 2011 | 17.51 | 17.66 | 17.27 | 17.66 | 1,092,372 | +0.31(+1.79%) |
Aug 11, 2011 | 16.82 | 17.62 | 16.65 | 17.35 | 901,343 | +0.66(+3.96%) |
Aug 10, 2011 | 17.11 | 17.37 | 16.68 | 16.69 | 1,100,420 | -0.92(-5.24%) |
Aug 09, 2011 | 17.78 | 17.64 | 16.36 | 17.61 | 1,411,041 | +1.10(+6.67%) |
Aug 08, 2011 | 17.78 | 18.16 | 16.47 | 16.51 | 2,290,150 | -1.78(-9.71%) |
Aug 05, 2011 | 18.81 | 18.81 | 17.91 | 18.28 | 1,180,994 | -0.29(-1.56%) |
Aug 04, 2011 | 19.19 | 19.33 | 18.57 | 18.57 | 1,235,568 | -0.87(-4.50%) |
Aug 03, 2011 | 19.39 | 19.51 | 18.96 | 19.45 | 826,039 | +0.12(+0.64%) |
Aug 02, 2011 | 19.92 | 20.17 | 19.30 | 19.32 | 741,884 | -0.67(-3.34%) |
Aug 01, 2011 | 20.65 | 20.72 | 19.77 | 19.99 | 935,401 | -0.56(-2.71%) |
Jul 29, 2011 | 19.74 | 21.11 | 19.66 | 20.55 | 2,412,464 | +0.58(+2.90%) |
Jul 28, 2011 | 20.21 | 20.33 | 19.65 | 19.97 | 768,094 | -0.08(-0.41%) |
Jul 27, 2011 | 20.42 | 20.45 | 20.01 | 20.05 | 1,417,950 | -0.51(-2.48%) |
Jul 26, 2011 | 20.20 | 20.76 | 20.10 | 20.56 | 1,391,029 | +0.56(+2.79%) |
Jul 25, 2011 | 19.98 | 20.17 | 19.79 | 20.01 | 977,764 | -0.21(-1.02%) |
Jul 22, 2011 | 20.27 | 20.27 | 20.16 | 20.21 | 898,205 | -0.17(-0.81%) |
Jul 21, 2011 | 20.47 | 20.60 | 20.35 | 20.38 | 677,173 | +0.06(+0.30%) |
Jul 20, 2011 | 20.63 | 20.65 | 20.31 | 20.32 | 573,612 | -0.25(-1.24%) |
Jul 19, 2011 | 20.36 | 20.61 | 20.27 | 20.57 | 547,474 | +0.39(+1.91%) |
Jul 18, 2011 | 20.46 | 20.49 | 19.93 | 20.18 | 755,234 | -0.34(-1.64%) |
Jul 15, 2011 | 20.74 | 20.74 | 20.46 | 20.52 | 612,779 | -0.03(-0.13%) |
Jul 14, 2011 | 21.13 | 21.13 | 20.49 | 20.55 | 800,947 | -0.46(-2.20%) |
Jul 13, 2011 | 21.25 | 21.34 | 20.95 | 21.01 | 916,879 | -0.12(-0.59%) |
Jul 12, 2011 | 21.09 | 21.35 | 21.06 | 21.13 | 826,651 | +0.06(+0.29%) |
Jul 11, 2011 | 21.47 | 21.56 | 21.02 | 21.07 | 592,809 | -0.55(-2.55%) |
Jul 08, 2011 | 21.73 | 21.77 | 21.48 | 21.62 | 649,578 | -0.37(-1.69%) |
Jul 07, 2011 | 21.84 | 22.09 | 21.81 | 22.00 | 739,633 | +0.43(+2.01%) |
Jul 06, 2011 | 21.63 | 21.64 | 21.38 | 21.56 | 1,237,479 | -0.10(-0.45%) |
Jul 05, 2011 | 21.62 | 21.75 | 21.38 | 21.66 | 497,915 | -0.07(-0.32%) |