Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.09 | 18.30 | 17.87 | 18.16 | 12,462 | -0.10(-0.55%) |
Sep 29, 2011 | 20.00 | 20.00 | 17.88 | 18.26 | 43,215 | -1.39(-7.07%) |
Sep 28, 2011 | 19.74 | 19.91 | 19.53 | 19.65 | 33,286 | -0.07(-0.35%) |
Sep 27, 2011 | 18.80 | 19.75 | 18.70 | 19.72 | 31,175 | +1.15(+6.19%) |
Sep 26, 2011 | 17.78 | 18.57 | 17.78 | 18.57 | 8,286 | +0.77(+4.33%) |
Sep 23, 2011 | 17.44 | 17.85 | 17.44 | 17.80 | 7,857 | +0.34(+1.95%) |
Sep 22, 2011 | 17.81 | 18.31 | 17.39 | 17.46 | 19,276 | -0.53(-2.95%) |
Sep 21, 2011 | 17.89 | 18.21 | 17.89 | 17.99 | 21,761 | +0.08(+0.45%) |
Sep 20, 2011 | 17.91 | 18.03 | 17.57 | 17.91 | 21,216 | -0.07(-0.39%) |
Sep 19, 2011 | 18.21 | 18.21 | 17.98 | 17.98 | 4,496 | -0.36(-1.96%) |
Sep 16, 2011 | 18.46 | 18.48 | 18.18 | 18.34 | 26,989 | +0.05(+0.27%) |
Sep 15, 2011 | 17.67 | 18.34 | 17.67 | 18.29 | 8,922 | +0.62(+3.51%) |
Sep 14, 2011 | 17.56 | 17.73 | 17.33 | 17.67 | 18,973 | +0.29(+1.67%) |
Sep 13, 2011 | 16.99 | 17.56 | 16.95 | 17.38 | 27,224 | +0.37(+2.18%) |
Sep 12, 2011 | 16.35 | 17.94 | 16.35 | 17.01 | 17,333 | +0.47(+2.84%) |
Sep 09, 2011 | 18.28 | 18.31 | 16.18 | 16.54 | 12,045 | -1.75(-9.57%) |
Sep 08, 2011 | 18.75 | 19.00 | 18.23 | 18.29 | 10,820 | -0.38(-2.04%) |
Sep 07, 2011 | 17.48 | 19.00 | 17.38 | 18.67 | 26,416 | +1.41(+8.17%) |
Sep 06, 2011 | 16.23 | 17.94 | 16.23 | 17.26 | 28,483 | +0.70(+4.23%) |
Sep 02, 2011 | 16.85 | 16.95 | 16.42 | 16.56 | 18,885 | -0.20(-1.19%) |
Sep 01, 2011 | 16.70 | 17.01 | 16.53 | 16.76 | 13,283 | +0.21(+1.27%) |
Aug 31, 2011 | 16.48 | 16.59 | 16.15 | 16.55 | 28,429 | +0.23(+1.41%) |
Aug 30, 2011 | 16.75 | 16.80 | 15.79 | 16.32 | 18,140 | -0.47(-2.80%) |
Aug 29, 2011 | 15.36 | 16.81 | 15.35 | 16.79 | 13,347 | +1.42(+9.24%) |
Aug 26, 2011 | 16.19 | 16.21 | 15.10 | 15.37 | 40,481 | -0.84(-5.18%) |
Aug 25, 2011 | 16.99 | 16.99 | 16.17 | 16.21 | 9,967 | -0.78(-4.59%) |
Aug 24, 2011 | 16.76 | 16.99 | 16.52 | 16.99 | 21,325 | +0.04(+0.24%) |
Aug 23, 2011 | 16.72 | 17.25 | 16.45 | 16.95 | 109,597 | +0.30(+1.80%) |
Aug 22, 2011 | 16.75 | 16.75 | 15.82 | 16.65 | 13,649 | +0.04(+0.24%) |
Aug 19, 2011 | 16.44 | 16.93 | 16.44 | 16.61 | 23,306 | +0.02(+0.12%) |
Aug 18, 2011 | 16.55 | 16.68 | 16.07 | 16.59 | 48,328 | -0.08(-0.48%) |
Aug 17, 2011 | 16.02 | 16.86 | 16.02 | 16.67 | 65,757 | +0.63(+3.93%) |
Aug 16, 2011 | 16.51 | 17.02 | 15.04 | 16.04 | 53,198 | -0.82(-4.84%) |
Aug 15, 2011 | 17.00 | 17.66 | 16.67 | 16.86 | 11,782 | -0.14(-0.85%) |
Aug 12, 2011 | 16.55 | 17.35 | 16.55 | 17.00 | 81,644 | +0.43(+2.60%) |
Aug 11, 2011 | 16.10 | 16.80 | 15.09 | 16.57 | 115,654 | +0.42(+2.60%) |
Aug 10, 2011 | 17.34 | 19.49 | 16.00 | 16.15 | 65,910 | -1.42(-8.08%) |
Aug 09, 2011 | 17.84 | 19.74 | 16.05 | 17.57 | 35,038 | +0.66(+3.90%) |
Aug 08, 2011 | 19.49 | 19.60 | 16.88 | 16.91 | 28,324 | -2.77(-14.08%) |
Aug 05, 2011 | 19.09 | 19.87 | 18.00 | 19.68 | 20,140 | +0.03(+0.15%) |
Aug 04, 2011 | 19.51 | 19.83 | 19.32 | 19.65 | 14,214 | -0.05(-0.25%) |
Aug 03, 2011 | 19.92 | 19.92 | 19.31 | 19.70 | 10,035 | -0.20(-1.01%) |
Aug 02, 2011 | 20.14 | 20.72 | 19.83 | 19.90 | 12,024 | -0.29(-1.44%) |
Aug 01, 2011 | 20.03 | 20.58 | 19.30 | 20.19 | 20,674 | +0.15(+0.75%) |
Jul 29, 2011 | 18.50 | 20.21 | 18.05 | 20.04 | 59,370 | +1.42(+7.63%) |
Jul 28, 2011 | 18.71 | 19.10 | 18.00 | 18.62 | 26,862 | +0.18(+0.98%) |
Jul 27, 2011 | 19.27 | 19.27 | 17.94 | 18.44 | 34,824 | -1.11(-5.68%) |
Jul 26, 2011 | 20.03 | 21.26 | 19.43 | 19.55 | 12,475 | -1.86(-8.69%) |
Jul 25, 2011 | 21.57 | 21.82 | 21.34 | 21.41 | 6,244 | -0.12(-0.56%) |
Jul 22, 2011 | 21.85 | 21.93 | 21.22 | 21.53 | 8,005 | -0.48(-2.18%) |
Jul 21, 2011 | 22.01 | 22.17 | 21.88 | 22.01 | 27,697 | -0.04(-0.18%) |
Jul 20, 2011 | 21.69 | 22.20 | 21.69 | 22.05 | 12,286 | +0.05(+0.23%) |
Jul 19, 2011 | 22.00 | 22.02 | 20.00 | 22.00 | 37,463 | +0.05(+0.23%) |
Jul 18, 2011 | 21.95 | 22.13 | 21.81 | 21.95 | 11,237 | -0.30(-1.35%) |
Jul 15, 2011 | 22.24 | 22.30 | 20.00 | 22.25 | 53,993 | +0.11(+0.50%) |
Jul 14, 2011 | 21.99 | 22.50 | 21.84 | 22.14 | 148,901 | +0.70(+3.26%) |
Jul 13, 2011 | 21.69 | 21.85 | 21.10 | 21.44 | 69,613 | -0.31(-1.43%) |
Jul 12, 2011 | 22.00 | 22.00 | 21.65 | 21.75 | 26,538 | -0.23(-1.05%) |
Jul 11, 2011 | 21.97 | 22.12 | 21.80 | 21.98 | 117,391 | +0.02(+0.09%) |
Jul 08, 2011 | 22.22 | 22.22 | 21.75 | 21.96 | 50,507 | -0.31(-1.39%) |
Jul 07, 2011 | 21.99 | 22.56 | 21.70 | 22.27 | 48,427 | +0.82(+3.82%) |
Jul 06, 2011 | 20.58 | 21.72 | 20.15 | 21.45 | 25,013 | +1.06(+5.20%) |
Jul 05, 2011 | 20.00 | 20.70 | 19.61 | 20.39 | 28,251 | +0.83(+4.24%) |