Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 881 | +0.01(+0.07%) |
Sep 29, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 1,033 | -0.38(-2.21%) |
Sep 28, 2011 | 17.39 | 17.39 | 17.39 | 17.39 | 2,581 | -0.36(-2.02%) |
Sep 27, 2011 | 17.72 | 17.75 | 17.72 | 17.75 | 1,869 | +0.90(+5.32%) |
Sep 23, 2011 | 16.78 | 16.85 | 16.85 | 16.85 | 535 | +0.38(+2.31%) |
Sep 22, 2011 | 16.88 | 16.88 | 16.47 | 16.47 | 6,882 | -1.23(-6.93%) |
Sep 21, 2011 | 18.00 | 18.00 | 17.66 | 17.70 | 8,339 | -0.73(-3.94%) |
Sep 20, 2011 | 18.29 | 18.43 | 18.29 | 18.43 | 2,008 | +0.37(+2.05%) |
Sep 19, 2011 | 18.15 | 18.15 | 18.06 | 18.06 | 1,545 | -0.46(-2.46%) |
Sep 16, 2011 | 18.62 | 18.62 | 18.46 | 18.51 | 1,577 | -0.02(-0.12%) |
Sep 15, 2011 | 18.54 | 18.54 | 18.53 | 18.53 | 578 | +0.22(+1.18%) |
Sep 14, 2011 | 18.16 | 18.32 | 18.16 | 18.32 | 5,777 | +0.28(+1.57%) |
Sep 13, 2011 | 17.97 | 18.09 | 17.92 | 18.04 | 8,031 | +0.46(+2.60%) |
Sep 12, 2011 | 17.50 | 17.58 | 17.50 | 17.58 | 879 | -0.01(-0.07%) |
Sep 09, 2011 | 17.73 | 17.73 | 17.59 | 17.59 | 3,263 | -0.84(-4.55%) |
Sep 08, 2011 | 18.38 | 18.43 | 18.38 | 18.43 | 2,330 | +0.12(+0.63%) |
Sep 07, 2011 | 18.31 | 18.31 | 18.31 | 18.31 | 1,431 | +0.65(+3.68%) |
Sep 06, 2011 | 17.66 | 17.66 | 17.66 | 17.66 | 648 | -0.32(-1.76%) |
Sep 02, 2011 | 18.23 | 18.30 | 17.98 | 17.98 | 44,714 | -0.81(-4.31%) |
Sep 01, 2011 | 18.79 | 18.79 | 18.79 | 18.79 | 363 | -0.11(-0.57%) |
Aug 31, 2011 | 18.88 | 18.90 | 18.88 | 18.90 | 559 | +0.00(+0.02%) |
Aug 30, 2011 | 18.72 | 18.89 | 18.67 | 18.89 | 2,252 | +0.29(+1.54%) |
Aug 29, 2011 | 18.67 | 18.67 | 18.61 | 18.61 | 914 | +0.58(+3.20%) |
Aug 26, 2011 | 17.41 | 18.03 | 17.41 | 18.03 | 1,076 | +0.42(+2.36%) |
Aug 25, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 538 | -0.14(-0.82%) |
Aug 24, 2011 | 17.98 | 17.98 | 17.76 | 17.76 | 2,241 | +0.28(+1.59%) |
Aug 23, 2011 | 17.23 | 17.48 | 17.21 | 17.48 | 3,559 | +0.42(+2.46%) |
Aug 22, 2011 | 17.28 | 17.30 | 17.00 | 17.06 | 3,955 | -0.23(-1.31%) |
Aug 19, 2011 | 17.36 | 17.36 | 17.29 | 17.29 | 5,152 | -0.05(-0.28%) |
Aug 18, 2011 | 17.71 | 17.71 | 17.32 | 17.34 | 17,707 | -0.96(-5.22%) |
Aug 17, 2011 | 18.57 | 18.60 | 18.29 | 18.29 | 2,889 | -0.11(-0.59%) |
Aug 15, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 807 | +0.44(+2.44%) |
Aug 12, 2011 | 18.28 | 18.28 | 17.96 | 17.96 | 7,878 | -0.25(-1.35%) |
Aug 11, 2011 | 17.50 | 18.21 | 17.50 | 18.21 | 874 | +1.07(+6.25%) |
Aug 10, 2011 | 17.42 | 17.47 | 17.14 | 17.14 | 4,014 | +0.01(+0.06%) |
Aug 09, 2011 | 17.51 | 17.45 | 16.63 | 17.13 | 8,777 | +0.11(+0.66%) |
Aug 08, 2011 | 17.51 | 17.85 | 16.99 | 17.01 | 17,944 | -1.08(-5.95%) |
Aug 05, 2011 | 18.56 | 18.56 | 18.09 | 18.09 | 50,647 | -0.40(-2.14%) |
Aug 04, 2011 | 19.40 | 19.40 | 18.49 | 18.49 | 18,044 | -1.04(-5.33%) |
Aug 03, 2011 | 19.53 | 19.63 | 19.38 | 19.53 | 5,018 | -0.18(-0.92%) |
Aug 02, 2011 | 20.07 | 20.07 | 19.71 | 19.71 | 5,107 | -0.46(-2.29%) |
Aug 01, 2011 | 20.61 | 20.61 | 20.17 | 20.17 | 3,177 | -0.27(-1.33%) |
Jul 29, 2011 | 20.30 | 20.44 | 20.27 | 20.44 | 1,980 | +0.02(+0.11%) |
Jul 28, 2011 | 20.74 | 20.74 | 20.38 | 20.42 | 43,826 | -0.25(-1.20%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.67 | 20.67 | 5,623 | -0.45(-2.15%) |
Jul 26, 2011 | 21.16 | 21.21 | 21.10 | 21.12 | 10,082 | -0.26(-1.20%) |
Jul 22, 2011 | 21.39 | 21.38 | 21.38 | 21.38 | 807 | +0.58(+2.81%) |
Jul 18, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | -0.24(-1.13%) |
Jul 15, 2011 | 21.04 | 21.07 | 21.03 | 21.03 | 9,958 | +0.04(+0.18%) |
Jul 14, 2011 | 21.06 | 21.07 | 20.97 | 20.99 | 6,223 | -0.44(-2.06%) |
Jul 13, 2011 | 21.24 | 21.44 | 21.24 | 21.44 | 7,098 | +0.22(+1.05%) |
Jul 12, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,345 | -0.26(-1.21%) |
Jul 11, 2011 | 21.46 | 21.47 | 21.44 | 21.47 | 14,056 | -0.24(-1.09%) |
Jul 08, 2011 | 21.63 | 21.71 | 21.61 | 21.71 | 7,437 | -0.17(-0.76%) |
Jul 07, 2011 | 21.84 | 21.88 | 21.84 | 21.88 | 67,830 | +0.22(+1.01%) |
Jul 06, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 465 | +0.07(+0.33%) |
Jul 05, 2011 | 21.66 | 21.66 | 21.56 | 21.59 | 2,911 | +0.03(+0.14%) |