Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.39 | 17.57 | 17.15 | 17.15 | 3,132,325 | -0.37(-2.13%) |
Sep 29, 2011 | 17.41 | 17.53 | 17.22 | 17.53 | 2,031,157 | +0.41(+2.43%) |
Sep 28, 2011 | 17.84 | 17.94 | 17.11 | 17.11 | 2,402,029 | -0.65(-3.67%) |
Sep 27, 2011 | 17.94 | 18.10 | 17.65 | 17.77 | 1,354,564 | +0.19(+1.06%) |
Sep 26, 2011 | 17.61 | 17.63 | 17.19 | 17.58 | 1,532,571 | +0.07(+0.43%) |
Sep 23, 2011 | 17.34 | 17.52 | 17.09 | 17.50 | 2,438,185 | +0.08(+0.46%) |
Sep 22, 2011 | 17.55 | 17.90 | 17.17 | 17.42 | 2,673,522 | -0.41(-2.30%) |
Sep 21, 2011 | 18.80 | 18.81 | 17.82 | 17.84 | 2,435,403 | -0.93(-4.97%) |
Sep 20, 2011 | 18.82 | 19.16 | 18.76 | 18.77 | 2,301,246 | -0.01(-0.07%) |
Sep 19, 2011 | 18.55 | 18.97 | 18.54 | 18.78 | 2,412,271 | -0.19(-1.01%) |
Sep 16, 2011 | 18.75 | 19.01 | 18.59 | 18.97 | 2,223,893 | +0.31(+1.65%) |
Sep 15, 2011 | 18.71 | 18.74 | 18.53 | 18.67 | 1,228,042 | +0.10(+0.53%) |
Sep 14, 2011 | 18.52 | 18.75 | 18.20 | 18.57 | 1,354,146 | +0.19(+1.01%) |
Sep 13, 2011 | 18.45 | 18.47 | 18.15 | 18.38 | 1,647,044 | +0.01(+0.08%) |
Sep 12, 2011 | 18.18 | 18.40 | 17.94 | 18.37 | 1,959,800 | -0.06(-0.33%) |
Sep 09, 2011 | 18.56 | 18.63 | 18.27 | 18.43 | 2,300,765 | -0.27(-1.43%) |
Sep 08, 2011 | 18.53 | 18.84 | 18.37 | 18.69 | 2,417,943 | +0.13(+0.70%) |
Sep 07, 2011 | 18.44 | 18.60 | 18.19 | 18.57 | 2,840,310 | +0.32(+1.77%) |
Sep 06, 2011 | 17.97 | 18.51 | 17.96 | 18.24 | 2,543,832 | -0.15(-0.83%) |
Sep 02, 2011 | 18.47 | 18.83 | 18.39 | 18.39 | 2,664,219 | -0.43(-2.28%) |
Sep 01, 2011 | 19.42 | 19.42 | 18.80 | 18.82 | 1,908,689 | -0.54(-2.77%) |
Aug 31, 2011 | 19.38 | 19.44 | 19.07 | 19.36 | 2,019,190 | +0.27(+1.43%) |
Aug 30, 2011 | 19.15 | 19.30 | 18.95 | 19.09 | 1,570,501 | -0.15(-0.79%) |
Aug 29, 2011 | 18.90 | 19.24 | 18.79 | 19.24 | 1,776,807 | +0.59(+3.17%) |
Aug 26, 2011 | 18.04 | 18.72 | 17.91 | 18.65 | 1,615,870 | +0.50(+2.75%) |
Aug 25, 2011 | 18.70 | 18.99 | 18.09 | 18.15 | 1,926,520 | -0.55(-2.96%) |
Aug 24, 2011 | 18.64 | 18.88 | 18.41 | 18.70 | 9,411,792 | -0.01(-0.05%) |
Aug 23, 2011 | 18.11 | 18.72 | 17.97 | 18.71 | 3,642,353 | +0.68(+3.75%) |
Aug 22, 2011 | 18.14 | 18.27 | 17.89 | 18.04 | 2,401,318 | +0.26(+1.45%) |
Aug 19, 2011 | 17.71 | 18.15 | 17.66 | 17.78 | 2,014,187 | -0.18(-0.99%) |
Aug 18, 2011 | 17.93 | 18.11 | 17.75 | 17.96 | 3,358,976 | -0.50(-2.72%) |
Aug 17, 2011 | 18.42 | 18.59 | 18.29 | 18.46 | 1,135,833 | +0.11(+0.62%) |
Aug 16, 2011 | 18.16 | 18.46 | 18.08 | 18.34 | 1,484,420 | -0.02(-0.10%) |
Aug 15, 2011 | 18.08 | 18.44 | 18.08 | 18.36 | 2,440,677 | +0.37(+2.07%) |
Aug 12, 2011 | 18.25 | 18.40 | 17.92 | 17.99 | 2,160,130 | -0.17(-0.93%) |
Aug 11, 2011 | 17.73 | 18.39 | 17.71 | 18.16 | 3,905,950 | +0.43(+2.41%) |
Aug 10, 2011 | 17.86 | 18.23 | 17.36 | 17.73 | 5,291,937 | -0.13(-0.72%) |
Aug 09, 2011 | 17.35 | 17.88 | 16.31 | 17.86 | 4,879,213 | +1.42(+8.63%) |
Aug 08, 2011 | 17.35 | 17.68 | 16.42 | 16.44 | 4,879,918 | -1.42(-7.97%) |
Aug 05, 2011 | 18.02 | 18.25 | 17.53 | 17.87 | 3,795,620 | -0.00(-0.02%) |
Aug 04, 2011 | 18.57 | 18.64 | 17.85 | 17.87 | 3,614,559 | -0.87(-4.66%) |
Aug 03, 2011 | 18.62 | 18.78 | 18.36 | 18.74 | 3,323,165 | +0.07(+0.36%) |
Aug 02, 2011 | 19.26 | 19.43 | 18.67 | 18.68 | 3,063,195 | -0.69(-3.56%) |
Aug 01, 2011 | 19.92 | 20.02 | 19.25 | 19.37 | 2,667,856 | -0.47(-2.36%) |
Jul 29, 2011 | 19.60 | 20.06 | 19.60 | 19.83 | 2,570,258 | -0.04(-0.22%) |
Jul 28, 2011 | 19.90 | 20.25 | 19.55 | 19.88 | 2,661,347 | -0.04(-0.22%) |
Jul 27, 2011 | 20.42 | 20.49 | 19.85 | 19.92 | 1,736,822 | -0.60(-2.94%) |
Jul 26, 2011 | 20.53 | 20.65 | 20.46 | 20.52 | 1,100,636 | -0.04(-0.18%) |
Jul 25, 2011 | 20.34 | 20.75 | 20.30 | 20.56 | 1,550,045 | +0.03(+0.13%) |
Jul 22, 2011 | 20.51 | 20.54 | 20.41 | 20.53 | 772,135 | +0.02(+0.08%) |
Jul 21, 2011 | 20.46 | 20.56 | 20.40 | 20.52 | 1,013,219 | +0.14(+0.69%) |
Jul 20, 2011 | 20.33 | 20.43 | 20.21 | 20.37 | 1,530,973 | +0.06(+0.32%) |
Jul 19, 2011 | 20.25 | 20.33 | 20.08 | 20.31 | 2,192,057 | +0.21(+1.03%) |
Jul 18, 2011 | 20.23 | 20.29 | 19.97 | 20.10 | 1,117,011 | -0.20(-1.00%) |
Jul 15, 2011 | 20.32 | 20.37 | 20.17 | 20.31 | 847,340 | +0.07(+0.37%) |
Jul 14, 2011 | 20.56 | 20.69 | 20.20 | 20.23 | 1,130,071 | -0.30(-1.48%) |
Jul 13, 2011 | 20.64 | 20.77 | 20.50 | 20.54 | 959,734 | -0.07(-0.34%) |
Jul 12, 2011 | 20.47 | 20.78 | 20.47 | 20.61 | 1,673,958 | +0.06(+0.30%) |
Jul 11, 2011 | 20.65 | 20.72 | 20.47 | 20.55 | 1,003,922 | -0.25(-1.21%) |
Jul 08, 2011 | 20.69 | 20.82 | 20.64 | 20.80 | 1,449,139 | -0.05(-0.24%) |
Jul 07, 2011 | 20.94 | 20.94 | 20.79 | 20.85 | 1,629,160 | +0.06(+0.27%) |
Jul 06, 2011 | 20.66 | 20.88 | 20.66 | 20.79 | 1,826,267 | +0.05(+0.24%) |
Jul 05, 2011 | 20.50 | 20.74 | 20.41 | 20.74 | 1,445,769 | +0.24(+1.19%) |