Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.29 | 16.47 | 16.05 | 16.05 | 201,318 | -0.58(-3.46%) |
Sep 29, 2011 | 16.86 | 16.91 | 16.45 | 16.63 | 76,765 | +0.16(+0.99%) |
Sep 28, 2011 | 16.89 | 16.97 | 16.44 | 16.46 | 110,586 | -0.41(-2.45%) |
Sep 27, 2011 | 16.97 | 17.20 | 16.84 | 16.88 | 132,760 | +0.44(+2.65%) |
Sep 26, 2011 | 16.21 | 16.46 | 15.95 | 16.44 | 400,140 | +0.09(+0.53%) |
Sep 23, 2011 | 16.06 | 16.38 | 16.03 | 16.36 | 131,062 | +0.41(+2.56%) |
Sep 22, 2011 | 16.41 | 16.49 | 15.84 | 15.95 | 485,945 | -1.14(-6.70%) |
Sep 21, 2011 | 17.69 | 17.69 | 17.09 | 17.09 | 284,713 | -0.66(-3.72%) |
Sep 20, 2011 | 17.93 | 18.03 | 17.73 | 17.75 | 85,206 | -0.06(-0.32%) |
Sep 19, 2011 | 17.78 | 17.94 | 17.66 | 17.81 | 76,043 | -0.54(-2.94%) |
Sep 16, 2011 | 18.41 | 18.49 | 18.25 | 18.35 | 79,527 | +0.00(+0.00%) |
Sep 15, 2011 | 18.31 | 18.35 | 18.15 | 18.35 | 76,359 | +0.24(+1.30%) |
Sep 14, 2011 | 18.07 | 18.27 | 17.73 | 18.11 | 90,454 | -0.03(-0.16%) |
Sep 13, 2011 | 18.04 | 18.16 | 17.92 | 18.14 | 79,959 | -0.01(-0.04%) |
Sep 12, 2011 | 17.97 | 18.15 | 17.77 | 18.15 | 126,958 | -0.12(-0.65%) |
Sep 09, 2011 | 18.51 | 18.51 | 18.18 | 18.27 | 146,196 | -0.51(-2.71%) |
Sep 08, 2011 | 18.85 | 19.06 | 18.75 | 18.78 | 80,125 | -0.39(-2.04%) |
Sep 07, 2011 | 18.97 | 19.20 | 18.91 | 19.17 | 105,412 | +0.48(+2.59%) |
Sep 06, 2011 | 18.30 | 18.68 | 18.19 | 18.68 | 90,416 | -0.18(-0.96%) |
Sep 02, 2011 | 18.95 | 19.06 | 18.75 | 18.86 | 122,020 | -0.38(-2.00%) |
Sep 01, 2011 | 19.41 | 19.54 | 19.23 | 19.25 | 67,098 | -0.09(-0.46%) |
Aug 31, 2011 | 19.29 | 19.39 | 19.15 | 19.34 | 309,900 | +0.41(+2.15%) |
Aug 30, 2011 | 18.83 | 19.06 | 18.70 | 18.93 | 72,276 | +0.06(+0.31%) |
Aug 29, 2011 | 18.64 | 18.87 | 18.64 | 18.87 | 108,799 | +0.58(+3.19%) |
Aug 26, 2011 | 18.05 | 18.33 | 17.77 | 18.29 | 82,761 | +0.25(+1.39%) |
Aug 25, 2011 | 18.40 | 18.48 | 18.01 | 18.04 | 140,248 | -0.38(-2.05%) |
Aug 24, 2011 | 18.32 | 18.54 | 18.17 | 18.41 | 96,414 | -0.18(-0.95%) |
Aug 23, 2011 | 18.20 | 18.59 | 18.03 | 18.59 | 81,094 | +0.60(+3.36%) |
Aug 22, 2011 | 18.26 | 18.33 | 17.96 | 17.99 | 99,477 | -0.01(-0.04%) |
Aug 19, 2011 | 17.92 | 18.43 | 17.92 | 17.99 | 146,354 | -0.12(-0.64%) |
Aug 18, 2011 | 18.36 | 18.38 | 17.99 | 18.11 | 525,302 | -0.85(-4.50%) |
Aug 17, 2011 | 18.96 | 19.09 | 18.79 | 18.96 | 418,831 | +0.24(+1.26%) |
Aug 16, 2011 | 18.84 | 18.90 | 18.54 | 18.72 | 226,627 | -0.32(-1.67%) |
Aug 15, 2011 | 18.89 | 19.04 | 18.81 | 19.04 | 225,985 | +0.48(+2.59%) |
Aug 12, 2011 | 18.58 | 18.64 | 18.39 | 18.56 | 94,661 | +0.01(+0.08%) |
Aug 11, 2011 | 18.05 | 18.73 | 18.00 | 18.55 | 363,374 | +0.90(+5.11%) |
Aug 10, 2011 | 18.05 | 18.19 | 17.61 | 17.65 | 630,203 | -0.85(-4.61%) |
Aug 09, 2011 | 18.89 | 18.51 | 17.45 | 18.50 | 621,549 | +1.00(+5.72%) |
Aug 08, 2011 | 18.47 | 18.49 | 17.36 | 17.50 | 779,492 | -1.51(-7.96%) |
Aug 05, 2011 | 19.29 | 19.39 | 18.47 | 19.01 | 485,510 | -0.10(-0.53%) |
Aug 04, 2011 | 19.84 | 19.84 | 19.09 | 19.11 | 428,988 | -1.14(-5.62%) |
Aug 03, 2011 | 20.32 | 20.36 | 19.92 | 20.25 | 384,622 | -0.07(-0.34%) |
Aug 02, 2011 | 20.73 | 20.73 | 20.32 | 20.32 | 153,435 | -0.56(-2.67%) |
Aug 01, 2011 | 21.20 | 21.20 | 20.70 | 20.88 | 434,281 | +0.01(+0.06%) |
Jul 29, 2011 | 20.67 | 20.98 | 20.60 | 20.87 | 138,008 | +0.04(+0.21%) |
Jul 28, 2011 | 20.94 | 20.98 | 20.76 | 20.82 | 134,567 | +0.01(+0.07%) |
Jul 27, 2011 | 21.07 | 21.07 | 20.76 | 20.81 | 128,965 | -0.37(-1.74%) |
Jul 26, 2011 | 21.17 | 21.25 | 21.07 | 21.18 | 188,026 | +0.09(+0.42%) |
Jul 25, 2011 | 20.98 | 21.18 | 20.93 | 21.09 | 110,402 | -0.02(-0.10%) |
Jul 22, 2011 | 21.16 | 21.16 | 21.09 | 21.11 | 74,845 | +0.04(+0.21%) |
Jul 21, 2011 | 20.90 | 21.11 | 20.86 | 21.07 | 116,340 | +0.26(+1.24%) |
Jul 20, 2011 | 20.87 | 20.87 | 20.76 | 20.81 | 77,344 | +0.01(+0.04%) |
Jul 19, 2011 | 20.70 | 20.81 | 20.61 | 20.80 | 67,832 | +0.25(+1.22%) |
Jul 18, 2011 | 20.56 | 20.56 | 20.39 | 20.55 | 88,420 | -0.20(-0.96%) |
Jul 15, 2011 | 20.78 | 20.80 | 20.60 | 20.75 | 103,981 | +0.15(+0.73%) |
Jul 14, 2011 | 20.86 | 20.92 | 20.57 | 20.60 | 116,615 | -0.22(-1.04%) |
Jul 13, 2011 | 20.64 | 20.96 | 20.62 | 20.81 | 71,257 | +0.33(+1.62%) |
Jul 12, 2011 | 20.51 | 20.68 | 20.46 | 20.48 | 213,536 | -0.18(-0.86%) |
Jul 11, 2011 | 20.99 | 20.99 | 20.64 | 20.66 | 264,231 | -0.58(-2.71%) |
Jul 08, 2011 | 21.25 | 21.25 | 21.06 | 21.24 | 146,183 | -0.25(-1.17%) |
Jul 07, 2011 | 21.46 | 21.54 | 21.41 | 21.49 | 105,493 | +0.27(+1.25%) |
Jul 06, 2011 | 21.32 | 21.36 | 21.14 | 21.22 | 139,071 | -0.19(-0.90%) |
Jul 05, 2011 | 21.44 | 21.46 | 21.35 | 21.41 | 209,947 | +0.04(+0.21%) |