Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.45 | 16.45 | 15.97 | 15.97 | 203,760 | -0.77(-4.60%) |
Sep 29, 2011 | 16.65 | 16.82 | 16.24 | 16.74 | 41,078 | +0.45(+2.76%) |
Sep 28, 2011 | 16.81 | 16.93 | 16.29 | 16.29 | 62,178 | -0.68(-4.02%) |
Sep 27, 2011 | 17.20 | 17.45 | 16.95 | 16.97 | 48,937 | +0.13(+0.76%) |
Sep 26, 2011 | 16.50 | 16.85 | 16.20 | 16.85 | 78,132 | +0.46(+2.79%) |
Sep 23, 2011 | 16.05 | 16.39 | 16.05 | 16.39 | 43,489 | +0.25(+1.57%) |
Sep 22, 2011 | 16.04 | 16.23 | 15.85 | 16.13 | 83,503 | -0.34(-2.04%) |
Sep 21, 2011 | 17.17 | 17.17 | 16.47 | 16.47 | 20,228 | -0.68(-3.97%) |
Sep 20, 2011 | 17.38 | 17.50 | 17.14 | 17.15 | 23,071 | -0.14(-0.83%) |
Sep 19, 2011 | 17.50 | 17.50 | 17.14 | 17.30 | 29,587 | -0.55(-3.09%) |
Sep 16, 2011 | 17.94 | 17.99 | 17.60 | 17.85 | 20,496 | -0.05(-0.27%) |
Sep 15, 2011 | 17.60 | 17.90 | 17.55 | 17.90 | 24,415 | +0.44(+2.52%) |
Sep 14, 2011 | 17.32 | 17.69 | 17.02 | 17.46 | 17,934 | +0.26(+1.54%) |
Sep 13, 2011 | 16.93 | 17.31 | 16.93 | 17.19 | 16,795 | +0.29(+1.71%) |
Sep 12, 2011 | 16.57 | 16.92 | 16.42 | 16.90 | 52,716 | +0.15(+0.91%) |
Sep 09, 2011 | 16.89 | 17.06 | 16.65 | 16.75 | 12,908 | -0.46(-2.65%) |
Sep 08, 2011 | 17.52 | 17.57 | 17.15 | 17.21 | 13,955 | -0.46(-2.63%) |
Sep 07, 2011 | 17.15 | 17.71 | 17.13 | 17.67 | 33,921 | +0.85(+5.04%) |
Sep 06, 2011 | 16.52 | 16.84 | 16.49 | 16.82 | 51,340 | -0.25(-1.45%) |
Sep 02, 2011 | 17.47 | 17.47 | 17.01 | 17.07 | 15,326 | -0.71(-4.01%) |
Sep 01, 2011 | 18.21 | 18.26 | 17.76 | 17.78 | 22,517 | -0.47(-2.59%) |
Aug 31, 2011 | 18.20 | 18.46 | 18.18 | 18.26 | 163,485 | +0.10(+0.53%) |
Aug 30, 2011 | 18.18 | 18.30 | 17.96 | 18.16 | 104,876 | -0.10(-0.57%) |
Aug 29, 2011 | 17.81 | 18.28 | 17.79 | 18.26 | 38,564 | +0.78(+4.49%) |
Aug 26, 2011 | 16.96 | 17.59 | 16.79 | 17.48 | 19,509 | +0.31(+1.82%) |
Aug 25, 2011 | 17.94 | 18.09 | 17.06 | 17.17 | 21,112 | -0.45(-2.54%) |
Aug 24, 2011 | 17.23 | 17.62 | 17.20 | 17.62 | 12,066 | +0.41(+2.37%) |
Aug 23, 2011 | 16.46 | 17.23 | 16.40 | 17.21 | 55,706 | +0.70(+4.27%) |
Aug 22, 2011 | 16.91 | 16.95 | 16.47 | 16.50 | 96,338 | -0.13(-0.77%) |
Aug 19, 2011 | 16.78 | 17.21 | 16.57 | 16.63 | 64,180 | -0.38(-2.21%) |
Aug 18, 2011 | 17.32 | 17.32 | 16.90 | 17.01 | 38,163 | -0.87(-4.88%) |
Aug 17, 2011 | 18.01 | 18.21 | 17.80 | 17.88 | 74,670 | +0.05(+0.27%) |
Aug 16, 2011 | 17.92 | 18.18 | 17.64 | 17.83 | 129,510 | -0.36(-1.98%) |
Aug 15, 2011 | 17.94 | 18.21 | 17.92 | 18.19 | 94,460 | +0.43(+2.43%) |
Aug 12, 2011 | 18.22 | 18.34 | 17.69 | 17.76 | 96,596 | -0.23(-1.29%) |
Aug 11, 2011 | 17.03 | 18.21 | 16.99 | 17.99 | 74,672 | +1.13(+6.69%) |
Aug 10, 2011 | 17.42 | 17.57 | 16.86 | 16.86 | 44,266 | -1.22(-6.73%) |
Aug 09, 2011 | 18.95 | 18.09 | 16.77 | 18.08 | 157,047 | +0.94(+5.46%) |
Aug 08, 2011 | 18.16 | 18.57 | 17.13 | 17.14 | 220,283 | -1.68(-8.93%) |
Aug 05, 2011 | 19.34 | 19.38 | 18.51 | 18.82 | 43,372 | -0.32(-1.67%) |
Aug 04, 2011 | 19.99 | 20.00 | 19.10 | 19.14 | 56,747 | -1.09(-5.38%) |
Aug 03, 2011 | 20.13 | 20.25 | 19.90 | 20.23 | 46,517 | +0.12(+0.60%) |
Aug 02, 2011 | 20.63 | 20.75 | 20.11 | 20.11 | 187,200 | -0.70(-3.38%) |
Aug 01, 2011 | 21.14 | 21.14 | 20.66 | 20.82 | 12,347 | -0.08(-0.38%) |
Jul 29, 2011 | 20.56 | 21.09 | 20.51 | 20.90 | 45,974 | +0.00(+0.00%) |
Jul 28, 2011 | 20.94 | 21.21 | 20.84 | 20.90 | 126,970 | +0.12(+0.58%) |
Jul 27, 2011 | 21.30 | 21.30 | 20.74 | 20.78 | 52,711 | -0.66(-3.06%) |
Jul 26, 2011 | 21.47 | 21.57 | 21.39 | 21.43 | 110,633 | -0.06(-0.26%) |
Jul 25, 2011 | 21.36 | 21.59 | 21.34 | 21.49 | 16,409 | -0.10(-0.48%) |
Jul 22, 2011 | 21.57 | 21.59 | 21.55 | 21.59 | 45,038 | +0.00(+0.00%) |
Jul 21, 2011 | 21.26 | 21.62 | 21.20 | 21.59 | 29,280 | +0.64(+3.06%) |
Jul 20, 2011 | 20.70 | 21.06 | 20.70 | 20.95 | 111,925 | +0.45(+2.19%) |
Jul 19, 2011 | 20.32 | 20.53 | 20.21 | 20.50 | 41,553 | +0.23(+1.14%) |
Jul 18, 2011 | 20.50 | 20.50 | 20.06 | 20.27 | 17,774 | -0.27(-1.32%) |
Jul 15, 2011 | 20.78 | 20.78 | 20.41 | 20.54 | 54,755 | -0.10(-0.47%) |
Jul 14, 2011 | 20.95 | 20.95 | 20.62 | 20.64 | 41,276 | -0.23(-1.11%) |
Jul 13, 2011 | 20.92 | 21.07 | 20.83 | 20.87 | 16,146 | +0.05(+0.23%) |
Jul 12, 2011 | 20.74 | 20.96 | 20.74 | 20.82 | 20,243 | -0.02(-0.08%) |
Jul 11, 2011 | 21.20 | 21.20 | 20.82 | 20.84 | 37,545 | -0.65(-3.02%) |
Jul 08, 2011 | 21.57 | 21.57 | 21.33 | 21.49 | 21,480 | -0.31(-1.43%) |
Jul 07, 2011 | 21.65 | 21.84 | 21.65 | 21.80 | 19,220 | +0.35(+1.65%) |
Jul 06, 2011 | 21.59 | 21.59 | 21.42 | 21.45 | 17,834 | -0.23(-1.08%) |
Jul 05, 2011 | 21.79 | 21.79 | 21.59 | 21.68 | 30,911 | -0.14(-0.66%) |