Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.89 | 18.88 | 17.88 | 18.81 | 496,737 | +0.62(+3.41%) |
Sep 29, 2011 | 18.08 | 18.48 | 17.61 | 18.19 | 103,707 | +0.52(+2.94%) |
Sep 28, 2011 | 18.33 | 18.43 | 17.66 | 17.67 | 123,162 | -0.61(-3.34%) |
Sep 27, 2011 | 18.88 | 18.90 | 18.12 | 18.28 | 188,752 | -0.31(-1.67%) |
Sep 26, 2011 | 16.42 | 18.61 | 16.42 | 18.59 | 285,353 | +3.02(+19.40%) |
Sep 23, 2011 | 15.68 | 16.24 | 15.41 | 15.57 | 322,555 | -0.16(-1.02%) |
Sep 22, 2011 | 16.79 | 16.79 | 15.52 | 15.73 | 237,415 | -1.58(-9.13%) |
Sep 21, 2011 | 18.42 | 18.52 | 17.27 | 17.31 | 349,661 | -1.10(-5.98%) |
Sep 20, 2011 | 18.60 | 18.62 | 18.33 | 18.41 | 226,676 | -0.14(-0.75%) |
Sep 19, 2011 | 18.34 | 18.69 | 18.33 | 18.55 | 106,864 | -0.05(-0.27%) |
Sep 16, 2011 | 18.95 | 18.95 | 18.45 | 18.60 | 236,380 | -0.21(-1.12%) |
Sep 15, 2011 | 18.84 | 18.97 | 18.40 | 18.81 | 92,861 | +0.18(+0.97%) |
Sep 14, 2011 | 19.00 | 19.00 | 18.35 | 18.63 | 159,256 | -0.17(-0.90%) |
Sep 13, 2011 | 18.71 | 18.93 | 18.42 | 18.80 | 116,888 | +0.13(+0.70%) |
Sep 12, 2011 | 18.46 | 18.76 | 18.26 | 18.67 | 166,911 | -0.03(-0.16%) |
Sep 09, 2011 | 19.00 | 19.12 | 18.67 | 18.70 | 233,011 | -0.40(-2.09%) |
Sep 08, 2011 | 19.25 | 19.27 | 19.00 | 19.10 | 169,827 | -0.33(-1.70%) |
Sep 07, 2011 | 19.50 | 19.50 | 18.87 | 19.43 | 206,267 | +0.26(+1.36%) |
Sep 06, 2011 | 18.77 | 19.59 | 18.70 | 19.17 | 143,813 | -0.18(-0.93%) |
Sep 02, 2011 | 19.84 | 19.91 | 19.29 | 19.35 | 264,835 | -0.92(-4.54%) |
Sep 01, 2011 | 20.62 | 20.84 | 20.16 | 20.27 | 145,702 | -0.34(-1.65%) |
Aug 31, 2011 | 20.44 | 20.65 | 20.15 | 20.61 | 335,182 | +0.34(+1.68%) |
Aug 30, 2011 | 20.42 | 20.58 | 20.16 | 20.27 | 247,977 | -0.23(-1.12%) |
Aug 29, 2011 | 20.58 | 21.41 | 20.38 | 20.50 | 292,399 | +0.19(+0.94%) |
Aug 26, 2011 | 19.31 | 20.38 | 19.13 | 20.31 | 252,053 | +0.86(+4.42%) |
Aug 25, 2011 | 19.42 | 19.50 | 18.44 | 19.45 | 157,990 | +0.22(+1.14%) |
Aug 24, 2011 | 18.74 | 19.35 | 18.45 | 19.23 | 117,109 | +0.47(+2.51%) |
Aug 23, 2011 | 17.19 | 18.81 | 17.19 | 18.76 | 132,295 | +1.61(+9.39%) |
Aug 22, 2011 | 16.93 | 17.40 | 16.76 | 17.15 | 51,804 | +0.63(+3.81%) |
Aug 19, 2011 | 16.96 | 17.41 | 16.50 | 16.52 | 66,699 | -0.79(-4.56%) |
Aug 18, 2011 | 18.15 | 18.23 | 17.11 | 17.31 | 108,333 | -1.32(-7.09%) |
Aug 17, 2011 | 19.31 | 19.43 | 18.56 | 18.63 | 51,594 | -0.57(-2.97%) |
Aug 16, 2011 | 19.31 | 19.46 | 18.72 | 19.20 | 138,172 | -0.27(-1.39%) |
Aug 15, 2011 | 18.72 | 19.60 | 18.72 | 19.47 | 175,600 | +0.96(+5.19%) |
Aug 12, 2011 | 18.18 | 18.58 | 17.99 | 18.51 | 69,648 | +0.45(+2.49%) |
Aug 11, 2011 | 16.96 | 18.54 | 16.95 | 18.06 | 161,333 | +1.01(+5.92%) |
Aug 10, 2011 | 17.45 | 17.55 | 16.73 | 17.05 | 193,273 | -1.00(-5.54%) |
Aug 09, 2011 | 18.16 | 18.07 | 16.33 | 18.05 | 217,894 | +1.34(+8.02%) |
Aug 08, 2011 | 18.16 | 19.31 | 16.67 | 16.71 | 193,074 | -1.85(-9.97%) |
Aug 05, 2011 | 17.54 | 19.17 | 17.11 | 18.56 | 183,131 | +1.20(+6.91%) |
Aug 04, 2011 | 18.21 | 18.59 | 17.33 | 17.36 | 179,038 | -1.05(-5.70%) |
Aug 03, 2011 | 18.23 | 18.67 | 17.85 | 18.41 | 108,072 | +0.16(+0.88%) |
Aug 02, 2011 | 18.48 | 18.62 | 18.07 | 18.25 | 118,373 | -0.35(-1.88%) |
Aug 01, 2011 | 18.70 | 18.70 | 18.20 | 18.60 | 98,080 | +0.05(+0.27%) |
Jul 29, 2011 | 18.52 | 18.77 | 18.31 | 18.55 | 64,010 | -0.20(-1.07%) |
Jul 28, 2011 | 18.74 | 19.05 | 18.60 | 18.75 | 57,219 | -0.01(-0.05%) |
Jul 27, 2011 | 19.27 | 19.27 | 18.61 | 18.76 | 202,454 | -0.62(-3.20%) |
Jul 26, 2011 | 20.31 | 20.31 | 19.30 | 19.38 | 56,003 | -0.98(-4.81%) |
Jul 25, 2011 | 20.24 | 20.64 | 20.13 | 20.36 | 78,740 | -0.06(-0.29%) |
Jul 22, 2011 | 20.50 | 20.50 | 20.37 | 20.42 | 59,028 | -0.23(-1.11%) |
Jul 21, 2011 | 20.10 | 20.89 | 20.06 | 20.65 | 94,185 | +0.59(+2.94%) |
Jul 20, 2011 | 19.83 | 20.33 | 19.78 | 20.06 | 59,677 | +0.20(+1.01%) |
Jul 19, 2011 | 19.46 | 19.86 | 19.29 | 19.86 | 107,416 | +0.60(+3.12%) |
Jul 18, 2011 | 19.74 | 19.74 | 19.24 | 19.26 | 85,178 | -0.50(-2.53%) |
Jul 15, 2011 | 19.46 | 19.90 | 19.46 | 19.76 | 87,315 | +0.34(+1.75%) |
Jul 14, 2011 | 19.82 | 19.83 | 19.25 | 19.42 | 64,187 | -0.39(-1.97%) |
Jul 13, 2011 | 19.44 | 19.81 | 19.41 | 19.81 | 178,559 | +0.51(+2.64%) |
Jul 12, 2011 | 19.25 | 19.40 | 19.22 | 19.30 | 159,158 | +0.02(+0.10%) |
Jul 11, 2011 | 19.49 | 19.61 | 19.16 | 19.28 | 111,625 | -0.42(-2.13%) |
Jul 08, 2011 | 19.30 | 20.16 | 19.25 | 19.70 | 165,210 | +0.15(+0.77%) |
Jul 07, 2011 | 19.65 | 19.65 | 19.41 | 19.55 | 66,963 | +0.04(+0.21%) |
Jul 06, 2011 | 19.51 | 19.54 | 19.30 | 19.51 | 48,610 | -0.01(-0.05%) |
Jul 05, 2011 | 19.57 | 19.61 | 19.25 | 19.52 | 57,061 | -0.10(-0.51%) |