Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.49 | 16.69 | 16.09 | 16.09 | 1,764,279 | -0.75(-4.43%) |
Sep 29, 2011 | 17.22 | 17.28 | 16.47 | 16.84 | 1,324,393 | -0.01(-0.08%) |
Sep 28, 2011 | 17.61 | 17.73 | 16.81 | 16.85 | 1,035,940 | -0.75(-4.24%) |
Sep 27, 2011 | 17.49 | 17.91 | 17.40 | 17.60 | 1,061,021 | +0.59(+3.45%) |
Sep 26, 2011 | 17.03 | 17.18 | 16.64 | 17.01 | 1,196,472 | +0.03(+0.16%) |
Sep 23, 2011 | 16.81 | 17.04 | 16.70 | 16.98 | 1,066,794 | +0.12(+0.74%) |
Sep 22, 2011 | 17.04 | 17.20 | 16.62 | 16.86 | 1,875,863 | -0.73(-4.12%) |
Sep 21, 2011 | 18.24 | 18.43 | 17.58 | 17.58 | 1,154,992 | -0.65(-3.56%) |
Sep 20, 2011 | 18.55 | 18.74 | 18.21 | 18.23 | 1,938,024 | -0.21(-1.12%) |
Sep 19, 2011 | 18.36 | 18.56 | 18.12 | 18.44 | 845,712 | -0.30(-1.62%) |
Sep 16, 2011 | 18.40 | 18.75 | 18.34 | 18.74 | 1,365,742 | +0.34(+1.84%) |
Sep 15, 2011 | 18.13 | 18.44 | 17.98 | 18.40 | 1,040,976 | +0.43(+2.38%) |
Sep 14, 2011 | 17.99 | 18.16 | 17.55 | 17.98 | 1,026,418 | +0.14(+0.77%) |
Sep 13, 2011 | 17.60 | 17.95 | 17.40 | 17.84 | 986,713 | +0.35(+1.97%) |
Sep 12, 2011 | 17.27 | 17.53 | 17.06 | 17.49 | 1,165,555 | -0.03(-0.16%) |
Sep 09, 2011 | 17.45 | 17.62 | 17.28 | 17.52 | 1,426,305 | -0.16(-0.89%) |
Sep 08, 2011 | 17.58 | 17.90 | 17.51 | 17.68 | 1,404,642 | -0.08(-0.42%) |
Sep 07, 2011 | 17.64 | 17.78 | 17.50 | 17.75 | 1,118,097 | +0.42(+2.45%) |
Sep 06, 2011 | 16.53 | 17.38 | 16.51 | 17.33 | 2,623,488 | +0.37(+2.18%) |
Sep 02, 2011 | 16.92 | 17.18 | 16.81 | 16.96 | 1,903,507 | -0.34(-1.94%) |
Sep 01, 2011 | 17.33 | 17.51 | 17.16 | 17.29 | 1,491,936 | -0.08(-0.43%) |
Aug 31, 2011 | 17.32 | 17.61 | 17.22 | 17.37 | 1,133,147 | +0.21(+1.20%) |
Aug 30, 2011 | 16.84 | 17.28 | 16.84 | 17.16 | 896,717 | +0.21(+1.25%) |
Aug 29, 2011 | 16.57 | 16.95 | 16.51 | 16.95 | 508,634 | +0.63(+3.86%) |
Aug 26, 2011 | 15.88 | 16.40 | 15.68 | 16.32 | 1,067,516 | +0.32(+2.01%) |
Aug 25, 2011 | 16.59 | 16.66 | 15.94 | 16.00 | 1,161,303 | -0.44(-2.67%) |
Aug 24, 2011 | 15.95 | 16.47 | 15.86 | 16.44 | 1,063,363 | +0.48(+3.01%) |
Aug 23, 2011 | 15.65 | 15.99 | 15.46 | 15.96 | 1,721,659 | +0.36(+2.28%) |
Aug 22, 2011 | 16.02 | 16.05 | 15.53 | 15.60 | 1,478,105 | +0.00(+0.00%) |
Aug 19, 2011 | 15.36 | 15.70 | 15.34 | 15.60 | 1,941,514 | +0.05(+0.31%) |
Aug 18, 2011 | 15.99 | 16.05 | 15.44 | 15.55 | 1,611,818 | -0.92(-5.61%) |
Aug 17, 2011 | 16.50 | 16.65 | 16.43 | 16.48 | 1,549,362 | +0.13(+0.80%) |
Aug 16, 2011 | 16.14 | 16.55 | 16.10 | 16.35 | 2,020,911 | +0.04(+0.25%) |
Aug 15, 2011 | 16.08 | 16.31 | 16.01 | 16.31 | 1,052,862 | +0.37(+2.32%) |
Aug 12, 2011 | 15.86 | 16.13 | 15.68 | 15.94 | 1,301,634 | +0.22(+1.39%) |
Aug 11, 2011 | 15.16 | 15.92 | 15.01 | 15.72 | 1,364,169 | +0.64(+4.27%) |
Aug 10, 2011 | 15.10 | 15.55 | 14.95 | 15.07 | 3,524,580 | -0.40(-2.57%) |
Aug 09, 2011 | 15.30 | 15.47 | 14.69 | 15.47 | 3,535,254 | +0.89(+6.11%) |
Aug 08, 2011 | 15.30 | 15.61 | 14.42 | 14.58 | 3,860,857 | -1.38(-8.67%) |
Aug 05, 2011 | 16.20 | 16.30 | 15.60 | 15.97 | 3,627,113 | -0.02(-0.13%) |
Aug 04, 2011 | 17.38 | 17.39 | 15.91 | 15.99 | 5,088,682 | -1.70(-9.61%) |
Aug 03, 2011 | 17.75 | 17.88 | 17.51 | 17.68 | 1,876,677 | -0.03(-0.15%) |
Aug 02, 2011 | 18.06 | 18.20 | 17.69 | 17.71 | 1,194,333 | -0.49(-2.71%) |
Aug 01, 2011 | 18.51 | 18.51 | 18.08 | 18.21 | 1,314,361 | -0.07(-0.38%) |
Jul 29, 2011 | 18.01 | 18.38 | 17.89 | 18.27 | 1,228,882 | +0.03(+0.19%) |
Jul 28, 2011 | 18.49 | 18.57 | 18.19 | 18.24 | 1,155,118 | -0.15(-0.82%) |
Jul 27, 2011 | 18.69 | 18.69 | 18.30 | 18.39 | 1,640,941 | -0.48(-2.54%) |
Jul 26, 2011 | 19.03 | 19.03 | 18.75 | 18.87 | 914,394 | -0.13(-0.69%) |
Jul 25, 2011 | 18.97 | 19.08 | 18.88 | 19.00 | 1,083,168 | -0.19(-0.96%) |
Jul 22, 2011 | 19.11 | 19.21 | 19.08 | 19.19 | 1,123,906 | -0.12(-0.60%) |
Jul 21, 2011 | 19.08 | 19.47 | 19.01 | 19.30 | 1,795,325 | +0.27(+1.40%) |
Jul 20, 2011 | 18.80 | 19.08 | 18.71 | 19.03 | 1,923,158 | +0.22(+1.16%) |
Jul 19, 2011 | 18.97 | 19.40 | 18.61 | 18.82 | 1,514,885 | +0.24(+1.29%) |
Jul 18, 2011 | 18.95 | 19.01 | 18.53 | 18.58 | 1,689,266 | -0.39(-2.06%) |
Jul 15, 2011 | 19.03 | 19.03 | 18.75 | 18.97 | 1,342,438 | +0.06(+0.33%) |
Jul 14, 2011 | 19.25 | 19.27 | 18.79 | 18.90 | 1,824,628 | -0.32(-1.68%) |
Jul 13, 2011 | 19.25 | 19.49 | 19.19 | 19.23 | 1,630,884 | +0.12(+0.61%) |
Jul 12, 2011 | 19.30 | 19.36 | 19.06 | 19.11 | 1,485,568 | -0.25(-1.27%) |
Jul 11, 2011 | 19.49 | 19.56 | 19.26 | 19.36 | 997,853 | -0.39(-1.98%) |
Jul 08, 2011 | 19.56 | 19.75 | 19.54 | 19.75 | 910,030 | -0.09(-0.45%) |
Jul 07, 2011 | 19.85 | 20.00 | 19.78 | 19.84 | 1,436,844 | +0.15(+0.77%) |
Jul 06, 2011 | 19.38 | 19.74 | 19.35 | 19.69 | 1,439,681 | +0.27(+1.41%) |
Jul 05, 2011 | 19.64 | 19.70 | 19.34 | 19.41 | 1,811,229 | -0.25(-1.29%) |