Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.95 | 18.22 | 17.66 | 17.66 | 1,711,003 | -0.65(-3.55%) |
Sep 29, 2011 | 18.50 | 18.55 | 18.18 | 18.31 | 2,410,714 | +0.21(+1.15%) |
Sep 28, 2011 | 18.57 | 18.61 | 18.09 | 18.10 | 926,402 | -0.42(-2.24%) |
Sep 27, 2011 | 18.28 | 18.74 | 18.27 | 18.51 | 2,646,763 | +0.63(+3.53%) |
Sep 26, 2011 | 17.63 | 17.92 | 17.34 | 17.88 | 2,300,446 | -0.03(-0.14%) |
Sep 23, 2011 | 17.62 | 17.95 | 17.58 | 17.91 | 1,709,407 | +0.11(+0.63%) |
Sep 22, 2011 | 17.99 | 18.15 | 17.60 | 17.80 | 2,226,150 | -0.78(-4.19%) |
Sep 21, 2011 | 19.08 | 19.21 | 18.57 | 18.57 | 1,328,945 | -0.54(-2.81%) |
Sep 20, 2011 | 19.45 | 19.47 | 18.64 | 19.11 | 2,634,419 | +0.01(+0.05%) |
Sep 19, 2011 | 18.70 | 19.21 | 18.59 | 19.10 | 2,268,818 | +0.13(+0.68%) |
Sep 16, 2011 | 18.82 | 19.02 | 18.74 | 18.97 | 2,305,934 | -0.41(-2.10%) |
Sep 15, 2011 | 19.37 | 19.39 | 19.15 | 19.38 | 1,284,481 | +0.36(+1.91%) |
Sep 14, 2011 | 18.72 | 19.15 | 18.50 | 19.02 | 1,753,491 | +0.46(+2.47%) |
Sep 13, 2011 | 18.49 | 18.56 | 18.33 | 18.56 | 906,958 | +0.10(+0.56%) |
Sep 12, 2011 | 18.35 | 18.56 | 18.12 | 18.45 | 1,198,523 | -0.02(-0.09%) |
Sep 09, 2011 | 18.77 | 18.84 | 18.39 | 18.47 | 2,118,099 | -0.05(-0.28%) |
Sep 08, 2011 | 18.54 | 18.74 | 18.44 | 18.52 | 1,306,988 | -0.16(-0.83%) |
Sep 07, 2011 | 18.61 | 18.81 | 18.55 | 18.68 | 1,579,880 | +0.30(+1.65%) |
Sep 06, 2011 | 17.86 | 18.38 | 17.86 | 18.37 | 2,175,974 | +0.21(+1.14%) |
Sep 02, 2011 | 18.00 | 18.33 | 17.96 | 18.17 | 2,463,216 | +0.09(+0.48%) |
Sep 01, 2011 | 18.14 | 18.39 | 18.02 | 18.08 | 1,844,889 | -0.23(-1.23%) |
Aug 31, 2011 | 18.30 | 18.41 | 18.08 | 18.31 | 1,822,408 | +0.33(+1.83%) |
Aug 30, 2011 | 17.84 | 18.09 | 17.78 | 17.98 | 2,223,695 | +0.34(+1.91%) |
Aug 29, 2011 | 17.35 | 17.66 | 17.34 | 17.64 | 2,018,497 | +0.47(+2.72%) |
Aug 26, 2011 | 16.80 | 17.25 | 16.51 | 17.17 | 3,087,010 | +0.00(+0.00%) |
Aug 25, 2011 | 17.18 | 17.52 | 17.13 | 17.17 | 3,919,210 | +0.70(+4.26%) |
Aug 24, 2011 | 15.74 | 16.70 | 15.65 | 16.47 | 5,577,535 | +0.93(+6.02%) |
Aug 23, 2011 | 15.09 | 15.56 | 15.02 | 15.54 | 2,935,149 | +0.43(+2.87%) |
Aug 22, 2011 | 15.07 | 15.27 | 14.86 | 15.10 | 2,884,521 | -0.12(-0.80%) |
Aug 19, 2011 | 15.57 | 15.80 | 15.22 | 15.22 | 4,486,076 | -0.57(-3.62%) |
Aug 18, 2011 | 15.92 | 16.05 | 15.68 | 15.80 | 2,717,179 | -0.52(-3.18%) |
Aug 17, 2011 | 16.39 | 16.51 | 16.25 | 16.32 | 1,791,664 | -0.07(-0.42%) |
Aug 16, 2011 | 16.21 | 16.51 | 16.18 | 16.38 | 2,076,380 | -0.04(-0.26%) |
Aug 15, 2011 | 16.19 | 16.44 | 16.11 | 16.43 | 1,395,298 | +0.56(+3.55%) |
Aug 12, 2011 | 15.76 | 16.09 | 15.58 | 15.86 | 3,566,203 | -0.14(-0.87%) |
Aug 11, 2011 | 15.33 | 16.11 | 15.31 | 16.00 | 2,917,687 | +0.73(+4.76%) |
Aug 10, 2011 | 15.33 | 15.76 | 15.22 | 15.28 | 7,502,153 | -0.61(-3.81%) |
Aug 09, 2011 | 15.64 | 15.88 | 15.33 | 15.88 | 5,985,845 | +0.44(+2.86%) |
Aug 08, 2011 | 15.64 | 15.93 | 15.44 | 15.44 | 7,208,679 | -1.24(-7.42%) |
Aug 05, 2011 | 16.66 | 16.75 | 16.25 | 16.68 | 4,379,514 | -0.05(-0.31%) |
Aug 04, 2011 | 16.94 | 17.13 | 16.73 | 16.73 | 3,692,152 | -0.48(-2.82%) |
Aug 03, 2011 | 17.09 | 17.23 | 16.83 | 17.22 | 2,567,620 | +0.03(+0.20%) |
Aug 02, 2011 | 17.32 | 17.46 | 17.18 | 17.18 | 1,749,332 | -0.16(-0.90%) |
Aug 01, 2011 | 17.33 | 17.56 | 17.16 | 17.34 | 1,223,466 | +0.01(+0.05%) |
Jul 29, 2011 | 17.22 | 17.44 | 17.15 | 17.33 | 1,188,883 | -0.04(-0.25%) |
Jul 28, 2011 | 17.34 | 17.52 | 17.30 | 17.37 | 1,473,781 | +0.32(+1.88%) |
Jul 27, 2011 | 17.22 | 17.25 | 17.02 | 17.05 | 1,760,050 | +0.01(+0.05%) |
Jul 26, 2011 | 16.92 | 17.12 | 16.83 | 17.04 | 1,197,760 | +0.25(+1.49%) |
Jul 25, 2011 | 16.76 | 16.83 | 16.70 | 16.79 | 1,217,200 | -0.08(-0.46%) |
Jul 22, 2011 | 16.94 | 16.95 | 16.85 | 16.87 | 1,569,234 | +0.05(+0.31%) |
Jul 21, 2011 | 16.75 | 16.87 | 16.61 | 16.82 | 2,187,250 | -0.03(-0.21%) |
Jul 20, 2011 | 16.83 | 16.96 | 16.72 | 16.85 | 2,677,480 | -0.10(-0.61%) |
Jul 19, 2011 | 16.76 | 17.01 | 16.75 | 16.96 | 1,337,112 | +0.06(+0.36%) |
Jul 18, 2011 | 16.96 | 17.01 | 16.83 | 16.89 | 2,297,333 | -0.49(-2.84%) |
Jul 15, 2011 | 17.13 | 17.39 | 17.13 | 17.39 | 2,276,800 | +0.55(+3.24%) |
Jul 14, 2011 | 16.89 | 16.94 | 16.77 | 16.84 | 1,719,109 | -0.09(-0.51%) |
Jul 13, 2011 | 16.70 | 16.96 | 16.67 | 16.93 | 2,431,274 | +0.24(+1.45%) |
Jul 12, 2011 | 16.76 | 16.84 | 16.69 | 16.69 | 2,420,900 | -0.47(-2.72%) |
Jul 11, 2011 | 17.33 | 17.36 | 17.09 | 17.15 | 1,491,336 | -0.34(-1.93%) |
Jul 08, 2011 | 17.49 | 17.53 | 17.30 | 17.49 | 1,087,056 | -0.22(-1.22%) |
Jul 07, 2011 | 17.68 | 17.77 | 17.60 | 17.71 | 1,816,409 | +0.13(+0.74%) |
Jul 06, 2011 | 17.64 | 17.68 | 17.47 | 17.58 | 2,386,227 | -0.10(-0.59%) |
Jul 05, 2011 | 17.81 | 17.84 | 17.58 | 17.68 | 1,622,910 | -0.03(-0.20%) |