Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.51 | 17.80 | 17.41 | 17.60 | 2,254,475 | -0.17(-0.94%) |
Sep 29, 2011 | 17.75 | 17.94 | 17.42 | 17.76 | 1,994,344 | +0.36(+2.09%) |
Sep 28, 2011 | 18.17 | 18.17 | 17.39 | 17.40 | 2,581,320 | -0.68(-3.75%) |
Sep 27, 2011 | 17.87 | 18.32 | 17.86 | 18.08 | 3,043,231 | +0.63(+3.63%) |
Sep 26, 2011 | 16.99 | 17.46 | 16.83 | 17.45 | 3,069,487 | +0.47(+2.79%) |
Sep 23, 2011 | 16.50 | 17.06 | 16.49 | 16.97 | 2,630,182 | +0.27(+1.61%) |
Sep 22, 2011 | 16.65 | 16.76 | 16.38 | 16.70 | 3,855,847 | -0.48(-2.79%) |
Sep 21, 2011 | 17.96 | 18.06 | 17.18 | 17.18 | 1,805,058 | -0.87(-4.81%) |
Sep 20, 2011 | 17.93 | 18.26 | 17.91 | 18.05 | 1,618,315 | +0.06(+0.36%) |
Sep 19, 2011 | 18.42 | 18.42 | 17.89 | 17.99 | 1,767,155 | -0.62(-3.33%) |
Sep 16, 2011 | 18.79 | 18.90 | 18.53 | 18.61 | 1,831,228 | -0.10(-0.51%) |
Sep 15, 2011 | 18.40 | 18.70 | 18.24 | 18.70 | 2,232,266 | +0.57(+3.13%) |
Sep 14, 2011 | 17.79 | 18.28 | 17.57 | 18.14 | 1,353,450 | +0.38(+2.16%) |
Sep 13, 2011 | 17.82 | 17.82 | 17.60 | 17.75 | 1,492,965 | +0.01(+0.07%) |
Sep 12, 2011 | 17.42 | 17.77 | 17.37 | 17.74 | 1,867,455 | +0.08(+0.47%) |
Sep 09, 2011 | 18.18 | 18.26 | 17.63 | 17.66 | 1,489,344 | -0.80(-4.33%) |
Sep 08, 2011 | 18.53 | 18.81 | 18.44 | 18.45 | 1,351,795 | -0.18(-0.96%) |
Sep 07, 2011 | 18.30 | 18.66 | 18.14 | 18.63 | 1,001,614 | +0.52(+2.86%) |
Sep 06, 2011 | 17.77 | 18.12 | 17.52 | 18.12 | 1,586,649 | -0.26(-1.43%) |
Sep 02, 2011 | 18.45 | 18.63 | 18.28 | 18.38 | 1,802,059 | -0.42(-2.24%) |
Sep 01, 2011 | 19.02 | 19.05 | 18.64 | 18.80 | 1,391,568 | -0.12(-0.64%) |
Aug 31, 2011 | 18.83 | 19.02 | 18.73 | 18.92 | 1,752,653 | +0.19(+1.02%) |
Aug 30, 2011 | 18.58 | 18.90 | 18.45 | 18.73 | 943,682 | +0.01(+0.07%) |
Aug 29, 2011 | 18.47 | 18.72 | 18.35 | 18.72 | 1,447,386 | +0.53(+2.92%) |
Aug 26, 2011 | 18.03 | 18.35 | 17.72 | 18.19 | 1,858,807 | +0.03(+0.18%) |
Aug 25, 2011 | 18.36 | 18.40 | 17.99 | 18.15 | 2,783,463 | -0.09(-0.49%) |
Aug 24, 2011 | 18.18 | 18.51 | 18.09 | 18.24 | 2,612,100 | +0.03(+0.14%) |
Aug 23, 2011 | 18.01 | 18.28 | 17.83 | 18.22 | 2,110,060 | +0.28(+1.57%) |
Aug 22, 2011 | 18.60 | 18.60 | 17.83 | 17.94 | 2,633,256 | -0.13(-0.74%) |
Aug 19, 2011 | 17.98 | 18.77 | 17.98 | 18.07 | 2,424,690 | -0.32(-1.74%) |
Aug 18, 2011 | 18.45 | 18.65 | 18.15 | 18.39 | 2,239,847 | -0.75(-3.91%) |
Aug 17, 2011 | 19.28 | 19.47 | 19.06 | 19.14 | 1,420,235 | -0.01(-0.03%) |
Aug 16, 2011 | 19.09 | 19.32 | 18.93 | 19.14 | 1,444,546 | -0.21(-1.09%) |
Aug 15, 2011 | 19.15 | 19.60 | 19.09 | 19.36 | 1,598,584 | +0.39(+2.05%) |
Aug 12, 2011 | 19.20 | 19.20 | 18.54 | 18.97 | 1,956,386 | -0.06(-0.30%) |
Aug 11, 2011 | 18.12 | 19.26 | 17.86 | 19.02 | 3,525,752 | +1.16(+6.47%) |
Aug 10, 2011 | 18.37 | 18.46 | 17.60 | 17.87 | 4,916,201 | -0.65(-3.49%) |
Aug 09, 2011 | 17.55 | 18.55 | 17.27 | 18.51 | 5,505,261 | +1.35(+7.85%) |
Aug 08, 2011 | 17.55 | 17.75 | 16.98 | 17.16 | 5,603,125 | -1.03(-5.69%) |
Aug 05, 2011 | 18.35 | 18.62 | 17.69 | 18.20 | 3,953,495 | -0.10(-0.56%) |
Aug 04, 2011 | 18.88 | 19.02 | 18.23 | 18.30 | 2,491,210 | -0.94(-4.88%) |
Aug 03, 2011 | 19.45 | 19.53 | 18.82 | 19.24 | 1,647,732 | -0.12(-0.63%) |
Aug 02, 2011 | 20.10 | 20.10 | 19.36 | 19.36 | 1,386,300 | -0.68(-3.38%) |
Aug 01, 2011 | 20.31 | 20.34 | 19.82 | 20.04 | 1,148,702 | -0.10(-0.51%) |
Jul 29, 2011 | 20.08 | 20.35 | 19.87 | 20.14 | 1,866,595 | -0.11(-0.54%) |
Jul 28, 2011 | 20.13 | 20.38 | 19.90 | 20.25 | 1,331,476 | +0.04(+0.19%) |
Jul 27, 2011 | 20.32 | 20.55 | 20.17 | 20.21 | 1,690,141 | -0.22(-1.09%) |
Jul 26, 2011 | 20.50 | 20.55 | 20.38 | 20.43 | 1,033,174 | -0.05(-0.25%) |
Jul 25, 2011 | 20.52 | 20.66 | 20.34 | 20.48 | 935,594 | -0.08(-0.37%) |
Jul 22, 2011 | 20.51 | 20.57 | 20.51 | 20.56 | 1,742,141 | -0.31(-1.46%) |
Jul 21, 2011 | 20.59 | 21.03 | 20.54 | 20.87 | 1,304,995 | +0.38(+1.86%) |
Jul 20, 2011 | 20.64 | 20.66 | 20.41 | 20.48 | 1,587,032 | -0.11(-0.56%) |
Jul 19, 2011 | 20.41 | 20.78 | 20.38 | 20.60 | 922,283 | +0.36(+1.76%) |
Jul 18, 2011 | 20.64 | 20.69 | 20.11 | 20.24 | 1,153,290 | -0.61(-2.93%) |
Jul 15, 2011 | 20.85 | 20.96 | 20.70 | 20.85 | 1,112,731 | +0.13(+0.64%) |
Jul 14, 2011 | 21.03 | 21.10 | 20.67 | 20.72 | 858,442 | -0.23(-1.09%) |
Jul 13, 2011 | 20.85 | 21.41 | 20.85 | 20.95 | 1,379,739 | +0.13(+0.61%) |
Jul 12, 2011 | 20.85 | 21.10 | 20.73 | 20.82 | 1,010,273 | -0.13(-0.61%) |
Jul 11, 2011 | 21.06 | 21.15 | 20.89 | 20.95 | 1,115,506 | -0.37(-1.73%) |
Jul 08, 2011 | 21.17 | 21.33 | 21.11 | 21.32 | 634,469 | -0.03(-0.15%) |
Jul 07, 2011 | 21.34 | 21.44 | 21.29 | 21.35 | 709,015 | +0.17(+0.78%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.09 | 21.18 | 958,444 | -0.07(-0.33%) |
Jul 05, 2011 | 21.38 | 21.43 | 21.18 | 21.25 | 1,032,138 | +0.05(+0.24%) |