Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.06 | 17.24 | 16.58 | 16.61 | 15,360 | -0.68(-3.96%) |
Sep 29, 2011 | 17.54 | 17.77 | 17.00 | 17.30 | 35,499 | +0.12(+0.69%) |
Sep 28, 2011 | 17.71 | 18.07 | 17.00 | 17.18 | 31,718 | -0.36(-2.04%) |
Sep 27, 2011 | 17.54 | 18.46 | 17.36 | 17.54 | 49,287 | +0.33(+1.90%) |
Sep 26, 2011 | 17.00 | 17.27 | 16.67 | 17.21 | 25,128 | +0.27(+1.58%) |
Sep 23, 2011 | 16.58 | 16.97 | 16.58 | 16.94 | 33,703 | +0.24(+1.43%) |
Sep 22, 2011 | 16.73 | 17.18 | 16.37 | 16.70 | 43,800 | -0.42(-2.43%) |
Sep 21, 2011 | 17.06 | 17.36 | 16.97 | 17.12 | 44,593 | +0.03(+0.17%) |
Sep 20, 2011 | 17.57 | 17.95 | 17.06 | 17.09 | 43,176 | -0.33(-1.88%) |
Sep 19, 2011 | 17.86 | 17.86 | 17.24 | 17.42 | 82,590 | -0.68(-3.78%) |
Sep 16, 2011 | 17.83 | 18.13 | 17.57 | 18.10 | 67,343 | +0.30(+1.67%) |
Sep 15, 2011 | 17.42 | 17.95 | 17.27 | 17.80 | 78,651 | +0.42(+2.40%) |
Sep 14, 2011 | 17.27 | 17.42 | 16.91 | 17.39 | 91,742 | +0.54(+3.18%) |
Sep 13, 2011 | 16.97 | 17.00 | 16.67 | 16.85 | 33,624 | -0.15(-0.88%) |
Sep 12, 2011 | 17.15 | 17.33 | 16.58 | 17.00 | 22,260 | -0.30(-1.72%) |
Sep 09, 2011 | 17.42 | 17.62 | 17.15 | 17.30 | 28,610 | -0.33(-1.86%) |
Sep 08, 2011 | 17.71 | 17.86 | 17.48 | 17.62 | 20,999 | -0.27(-1.50%) |
Sep 07, 2011 | 17.95 | 18.25 | 17.65 | 17.89 | 39,427 | +0.06(+0.33%) |
Sep 06, 2011 | 17.89 | 18.04 | 17.27 | 17.83 | 63,278 | -0.36(-1.96%) |
Sep 02, 2011 | 18.34 | 18.40 | 18.13 | 18.19 | 30,080 | -0.54(-2.86%) |
Sep 01, 2011 | 19.35 | 19.86 | 18.64 | 18.73 | 42,394 | -0.63(-3.23%) |
Aug 31, 2011 | 19.05 | 19.59 | 19.05 | 19.35 | 80,222 | +0.42(+2.20%) |
Aug 30, 2011 | 18.73 | 19.05 | 18.52 | 18.93 | 88,785 | +0.12(+0.63%) |
Aug 29, 2011 | 18.67 | 18.93 | 18.34 | 18.82 | 117,763 | +0.42(+2.27%) |
Aug 26, 2011 | 18.40 | 18.49 | 18.22 | 18.40 | 38,965 | -0.03(-0.16%) |
Aug 25, 2011 | 18.91 | 19.08 | 18.16 | 18.43 | 38,919 | -0.33(-1.75%) |
Aug 24, 2011 | 18.73 | 18.91 | 18.40 | 18.76 | 41,500 | +0.03(+0.16%) |
Aug 23, 2011 | 18.79 | 18.91 | 18.46 | 18.73 | 24,164 | +0.06(+0.32%) |
Aug 22, 2011 | 19.32 | 19.35 | 18.58 | 18.67 | 34,962 | -0.24(-1.26%) |
Aug 19, 2011 | 19.32 | 19.44 | 18.85 | 18.91 | 33,861 | -0.60(-3.05%) |
Aug 18, 2011 | 20.04 | 20.04 | 19.29 | 19.50 | 32,533 | -0.89(-4.38%) |
Aug 17, 2011 | 20.33 | 20.66 | 20.24 | 20.39 | 32,069 | +0.00(+0.00%) |
Aug 16, 2011 | 21.02 | 21.17 | 20.33 | 20.39 | 30,203 | -0.71(-3.38%) |
Aug 15, 2011 | 21.08 | 21.26 | 20.87 | 21.11 | 65,218 | +0.30(+1.43%) |
Aug 12, 2011 | 21.35 | 21.44 | 20.42 | 20.81 | 100,762 | -0.18(-0.85%) |
Aug 11, 2011 | 20.81 | 21.23 | 20.45 | 20.99 | 119,192 | +0.42(+2.03%) |
Aug 10, 2011 | 20.75 | 21.23 | 20.13 | 20.57 | 138,853 | -0.39(-1.85%) |
Aug 09, 2011 | 18.70 | 20.99 | 19.62 | 20.96 | 118,305 | +1.22(+6.18%) |
Aug 08, 2011 | 18.70 | 20.87 | 18.70 | 19.74 | 137,079 | -1.13(-5.42%) |
Aug 05, 2011 | 21.94 | 21.94 | 19.80 | 20.87 | 105,468 | -1.37(-6.16%) |
Aug 04, 2011 | 23.13 | 23.13 | 21.91 | 22.24 | 80,747 | -1.07(-4.60%) |
Aug 03, 2011 | 24.89 | 25.18 | 23.22 | 23.31 | 71,479 | -1.70(-6.79%) |
Aug 02, 2011 | 25.90 | 26.11 | 24.89 | 25.01 | 36,761 | -1.04(-4.00%) |
Aug 01, 2011 | 26.72 | 26.78 | 26.01 | 26.05 | 21,166 | -0.47(-1.77%) |
Jul 29, 2011 | 26.23 | 26.75 | 26.08 | 26.52 | 42,492 | +0.00(+0.00%) |
Jul 28, 2011 | 26.34 | 26.72 | 24.88 | 26.52 | 103,526 | -0.44(-1.63%) |
Jul 27, 2011 | 27.63 | 27.75 | 26.96 | 26.96 | 38,955 | -0.73(-2.64%) |
Jul 26, 2011 | 27.92 | 28.14 | 27.60 | 27.69 | 34,557 | -0.26(-0.94%) |
Jul 25, 2011 | 27.81 | 28.13 | 27.66 | 27.95 | 47,277 | +0.00(+0.00%) |
Jul 22, 2011 | 27.84 | 28.00 | 27.78 | 27.95 | 27,266 | +0.06(+0.21%) |
Jul 21, 2011 | 27.54 | 27.95 | 27.54 | 27.89 | 22,064 | +0.50(+1.82%) |
Jul 20, 2011 | 27.07 | 27.46 | 27.07 | 27.40 | 33,599 | +0.20(+0.75%) |
Jul 19, 2011 | 27.48 | 27.72 | 26.78 | 27.19 | 96,321 | -0.26(-0.96%) |
Jul 18, 2011 | 27.72 | 27.72 | 26.78 | 27.46 | 48,346 | -0.35(-1.26%) |
Jul 15, 2011 | 27.89 | 28.04 | 27.60 | 27.81 | 15,816 | -0.09(-0.31%) |
Jul 14, 2011 | 28.13 | 28.51 | 27.81 | 27.89 | 24,209 | -0.32(-1.14%) |
Jul 13, 2011 | 28.48 | 28.48 | 27.37 | 28.22 | 58,674 | -0.09(-0.31%) |
Jul 12, 2011 | 28.60 | 28.71 | 28.10 | 28.30 | 21,377 | -0.32(-1.12%) |
Jul 11, 2011 | 28.98 | 29.03 | 28.19 | 28.63 | 42,313 | -0.41(-1.41%) |
Jul 08, 2011 | 29.12 | 29.39 | 28.98 | 29.04 | 17,774 | -0.29(-1.00%) |
Jul 07, 2011 | 29.36 | 29.59 | 29.27 | 29.33 | 17,652 | +0.12(+0.40%) |
Jul 06, 2011 | 29.45 | 29.68 | 29.04 | 29.21 | 19,925 | -0.29(-0.99%) |
Jul 05, 2011 | 29.80 | 29.90 | 29.36 | 29.50 | 21,185 | -0.15(-0.49%) |