Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.29 | 16.49 | 15.68 | 15.69 | 476,335 | -0.99(-5.94%) |
Sep 29, 2011 | 17.24 | 17.24 | 16.20 | 16.68 | 533,693 | +0.07(+0.42%) |
Sep 28, 2011 | 17.02 | 17.08 | 16.51 | 16.61 | 736,241 | -0.34(-2.01%) |
Sep 27, 2011 | 16.90 | 17.30 | 16.58 | 16.95 | 760,806 | +0.58(+3.54%) |
Sep 26, 2011 | 16.10 | 16.40 | 15.90 | 16.37 | 714,125 | +0.46(+2.89%) |
Sep 23, 2011 | 15.14 | 15.95 | 15.01 | 15.91 | 1,183,058 | +0.74(+4.88%) |
Sep 22, 2011 | 15.45 | 15.69 | 15.00 | 15.17 | 832,237 | -0.85(-5.31%) |
Sep 21, 2011 | 16.32 | 16.67 | 16.02 | 16.02 | 533,394 | -0.34(-2.08%) |
Sep 20, 2011 | 16.62 | 16.92 | 16.29 | 16.36 | 528,653 | -0.14(-0.85%) |
Sep 19, 2011 | 16.43 | 16.75 | 16.14 | 16.50 | 380,262 | -0.34(-2.02%) |
Sep 16, 2011 | 17.13 | 17.13 | 16.67 | 16.84 | 446,957 | -0.11(-0.65%) |
Sep 15, 2011 | 16.68 | 16.98 | 16.42 | 16.95 | 427,185 | +0.48(+2.91%) |
Sep 14, 2011 | 16.23 | 16.67 | 15.80 | 16.47 | 422,703 | +0.40(+2.49%) |
Sep 13, 2011 | 15.88 | 16.27 | 15.84 | 16.07 | 683,290 | +0.26(+1.64%) |
Sep 12, 2011 | 15.56 | 15.91 | 15.35 | 15.81 | 599,116 | -0.18(-1.13%) |
Sep 09, 2011 | 16.03 | 16.33 | 15.57 | 15.99 | 798,265 | -0.30(-1.84%) |
Sep 08, 2011 | 16.37 | 16.64 | 16.17 | 16.29 | 597,599 | -0.20(-1.21%) |
Sep 07, 2011 | 15.81 | 16.55 | 15.81 | 16.49 | 1,005,223 | +1.04(+6.73%) |
Sep 06, 2011 | 15.65 | 15.73 | 15.13 | 15.45 | 696,833 | -0.85(-5.21%) |
Sep 02, 2011 | 16.78 | 16.80 | 16.24 | 16.30 | 753,875 | -0.97(-5.62%) |
Sep 01, 2011 | 17.63 | 17.85 | 17.21 | 17.27 | 643,334 | -0.32(-1.82%) |
Aug 31, 2011 | 17.71 | 17.95 | 17.41 | 17.59 | 713,555 | +0.04(+0.23%) |
Aug 30, 2011 | 17.05 | 17.66 | 16.81 | 17.55 | 2,718,191 | +0.39(+2.27%) |
Aug 29, 2011 | 17.06 | 17.30 | 16.99 | 17.16 | 1,235,548 | +0.41(+2.45%) |
Aug 26, 2011 | 16.21 | 16.78 | 16.01 | 16.75 | 420,106 | +0.35(+2.13%) |
Aug 25, 2011 | 17.19 | 17.29 | 16.32 | 16.40 | 449,206 | -0.59(-3.47%) |
Aug 24, 2011 | 16.56 | 17.20 | 16.47 | 16.99 | 733,989 | +0.38(+2.29%) |
Aug 23, 2011 | 15.93 | 16.65 | 15.77 | 16.61 | 716,829 | +0.79(+4.99%) |
Aug 22, 2011 | 16.34 | 16.42 | 15.67 | 15.82 | 592,744 | -0.01(-0.06%) |
Aug 19, 2011 | 16.26 | 16.55 | 15.81 | 15.83 | 707,403 | -0.72(-4.35%) |
Aug 18, 2011 | 17.70 | 17.70 | 16.39 | 16.55 | 1,329,121 | -1.86(-10.10%) |
Aug 17, 2011 | 18.70 | 18.79 | 18.30 | 18.41 | 591,881 | -0.14(-0.75%) |
Aug 16, 2011 | 18.30 | 18.67 | 18.17 | 18.55 | 758,728 | -0.15(-0.80%) |
Aug 15, 2011 | 18.61 | 18.80 | 18.28 | 18.70 | 446,124 | +0.33(+1.80%) |
Aug 12, 2011 | 18.48 | 18.73 | 18.02 | 18.37 | 628,422 | +0.10(+0.55%) |
Aug 11, 2011 | 17.05 | 18.56 | 16.80 | 18.27 | 1,783,499 | +1.39(+8.23%) |
Aug 10, 2011 | 17.34 | 17.85 | 16.86 | 16.88 | 1,709,858 | -0.88(-4.95%) |
Aug 09, 2011 | 18.25 | 17.79 | 16.23 | 17.76 | 1,325,179 | +1.18(+7.12%) |
Aug 08, 2011 | 18.25 | 18.76 | 16.56 | 16.58 | 1,205,864 | -2.32(-12.28%) |
Aug 05, 2011 | 19.52 | 19.74 | 18.39 | 18.90 | 962,542 | -0.21(-1.10%) |
Aug 04, 2011 | 20.22 | 20.32 | 19.11 | 19.11 | 853,187 | -1.52(-7.37%) |
Aug 03, 2011 | 20.63 | 20.73 | 19.87 | 20.63 | 577,998 | +0.09(+0.44%) |
Aug 02, 2011 | 21.05 | 21.80 | 20.51 | 20.54 | 1,348,446 | +0.01(+0.05%) |
Aug 01, 2011 | 21.20 | 21.58 | 20.21 | 20.53 | 814,851 | -0.24(-1.16%) |
Jul 29, 2011 | 20.92 | 21.06 | 20.59 | 20.77 | 1,733,022 | -0.47(-2.21%) |
Jul 28, 2011 | 21.36 | 21.56 | 21.11 | 21.24 | 777,268 | -0.19(-0.89%) |
Jul 27, 2011 | 22.09 | 22.14 | 21.41 | 21.43 | 1,186,531 | -0.89(-3.99%) |
Jul 26, 2011 | 24.19 | 24.26 | 22.29 | 22.32 | 2,774,893 | -3.07(-12.09%) |
Jul 25, 2011 | 25.82 | 25.88 | 25.15 | 25.39 | 697,753 | -0.85(-3.24%) |
Jul 22, 2011 | 26.32 | 26.33 | 26.16 | 26.24 | 296,879 | +0.06(+0.23%) |
Jul 21, 2011 | 26.09 | 26.21 | 25.86 | 26.18 | 371,561 | +0.26(+1.00%) |
Jul 20, 2011 | 26.09 | 26.10 | 25.59 | 25.92 | 310,060 | -0.15(-0.58%) |
Jul 19, 2011 | 25.26 | 26.07 | 25.26 | 26.07 | 364,689 | +1.12(+4.49%) |
Jul 18, 2011 | 25.23 | 25.37 | 24.67 | 24.95 | 493,673 | -0.34(-1.34%) |
Jul 15, 2011 | 25.01 | 25.35 | 24.92 | 25.29 | 362,611 | +0.40(+1.61%) |
Jul 14, 2011 | 25.24 | 25.50 | 24.71 | 24.89 | 309,245 | -0.30(-1.19%) |
Jul 13, 2011 | 25.09 | 25.43 | 24.81 | 25.19 | 293,510 | +0.36(+1.45%) |
Jul 12, 2011 | 24.98 | 25.25 | 24.80 | 24.83 | 326,336 | -0.35(-1.39%) |
Jul 11, 2011 | 25.80 | 26.10 | 25.06 | 25.18 | 412,325 | -1.08(-4.11%) |
Jul 08, 2011 | 26.19 | 26.43 | 26.15 | 26.26 | 383,459 | -0.37(-1.39%) |
Jul 07, 2011 | 26.21 | 26.86 | 26.21 | 26.63 | 355,909 | +0.58(+2.23%) |
Jul 06, 2011 | 26.09 | 26.25 | 25.77 | 26.05 | 545,220 | -0.12(-0.46%) |
Jul 05, 2011 | 26.24 | 26.86 | 26.09 | 26.17 | 678,045 | -0.05(-0.19%) |