Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.84 | 18.10 | 17.74 | 17.74 | 2,140,502 | -0.31(-1.72%) |
Sep 29, 2011 | 17.83 | 18.08 | 17.60 | 18.05 | 2,618,049 | +0.60(+3.44%) |
Sep 28, 2011 | 17.92 | 17.99 | 17.43 | 17.45 | 1,777,982 | -0.44(-2.48%) |
Sep 27, 2011 | 18.07 | 18.23 | 17.75 | 17.89 | 2,440,855 | +0.21(+1.18%) |
Sep 26, 2011 | 17.33 | 17.70 | 17.20 | 17.68 | 4,217,391 | +0.54(+3.14%) |
Sep 23, 2011 | 17.13 | 17.25 | 16.97 | 17.14 | 2,021,509 | -0.03(-0.16%) |
Sep 22, 2011 | 17.06 | 17.35 | 16.94 | 17.17 | 3,720,804 | -0.28(-1.62%) |
Sep 21, 2011 | 18.41 | 18.41 | 17.44 | 17.45 | 2,920,148 | -0.95(-5.16%) |
Sep 20, 2011 | 18.22 | 18.52 | 18.07 | 18.40 | 2,487,662 | +0.29(+1.60%) |
Sep 19, 2011 | 18.19 | 18.30 | 17.99 | 18.11 | 2,542,934 | -0.36(-1.96%) |
Sep 16, 2011 | 18.40 | 18.60 | 18.30 | 18.48 | 2,963,619 | +0.09(+0.51%) |
Sep 15, 2011 | 18.28 | 18.38 | 18.10 | 18.38 | 1,894,643 | +0.23(+1.24%) |
Sep 14, 2011 | 18.10 | 18.34 | 17.75 | 18.16 | 2,231,878 | +0.12(+0.68%) |
Sep 13, 2011 | 18.06 | 18.20 | 17.88 | 18.03 | 1,653,529 | +0.06(+0.31%) |
Sep 12, 2011 | 17.59 | 17.98 | 17.51 | 17.98 | 6,877,142 | +0.13(+0.74%) |
Sep 09, 2011 | 18.08 | 18.20 | 17.73 | 17.85 | 4,169,203 | -0.38(-2.08%) |
Sep 08, 2011 | 18.27 | 18.56 | 18.17 | 18.22 | 4,388,234 | -0.24(-1.29%) |
Sep 07, 2011 | 17.92 | 18.48 | 17.87 | 18.46 | 1,895,094 | +0.85(+4.82%) |
Sep 06, 2011 | 17.29 | 17.63 | 17.27 | 17.61 | 1,828,738 | -0.23(-1.30%) |
Sep 02, 2011 | 17.84 | 18.16 | 17.82 | 17.85 | 1,841,722 | -0.36(-1.97%) |
Sep 01, 2011 | 18.57 | 18.58 | 18.20 | 18.20 | 1,861,109 | -0.33(-1.79%) |
Aug 31, 2011 | 18.29 | 18.63 | 18.26 | 18.54 | 2,475,943 | +0.26(+1.42%) |
Aug 30, 2011 | 18.27 | 18.41 | 18.00 | 18.28 | 1,676,210 | -0.06(-0.33%) |
Aug 29, 2011 | 17.93 | 18.34 | 17.93 | 18.34 | 1,436,153 | +0.69(+3.91%) |
Aug 26, 2011 | 17.47 | 17.87 | 17.16 | 17.65 | 2,038,179 | +0.06(+0.34%) |
Aug 25, 2011 | 18.10 | 18.23 | 17.38 | 17.59 | 2,602,319 | -0.37(-2.03%) |
Aug 24, 2011 | 17.49 | 17.99 | 17.41 | 17.95 | 2,175,591 | +0.42(+2.42%) |
Aug 23, 2011 | 16.93 | 17.53 | 16.81 | 17.53 | 2,584,113 | +0.64(+3.81%) |
Aug 22, 2011 | 17.33 | 17.55 | 16.83 | 16.88 | 2,577,583 | -0.11(-0.63%) |
Aug 19, 2011 | 16.86 | 17.34 | 16.86 | 16.99 | 3,259,111 | -0.08(-0.47%) |
Aug 18, 2011 | 17.14 | 17.19 | 16.89 | 17.07 | 3,700,217 | -0.46(-2.65%) |
Aug 17, 2011 | 17.55 | 17.80 | 17.43 | 17.53 | 1,709,281 | +0.06(+0.34%) |
Aug 16, 2011 | 17.41 | 17.72 | 17.30 | 17.47 | 2,021,364 | -0.09(-0.49%) |
Aug 15, 2011 | 17.10 | 17.58 | 17.10 | 17.56 | 2,072,242 | +0.62(+3.68%) |
Aug 12, 2011 | 17.13 | 17.34 | 16.78 | 16.94 | 2,440,009 | -0.08(-0.47%) |
Aug 11, 2011 | 16.11 | 17.27 | 16.04 | 17.02 | 3,679,010 | +1.06(+6.66%) |
Aug 10, 2011 | 16.60 | 16.70 | 15.93 | 15.95 | 6,151,637 | -0.95(-5.62%) |
Aug 09, 2011 | 16.52 | 16.92 | 15.70 | 16.90 | 7,041,688 | +0.94(+5.86%) |
Aug 08, 2011 | 16.93 | 17.16 | 15.96 | 15.97 | 6,024,841 | -1.27(-7.39%) |
Aug 05, 2011 | 17.51 | 17.55 | 16.82 | 17.24 | 3,927,848 | -0.11(-0.63%) |
Aug 04, 2011 | 17.70 | 17.77 | 17.34 | 17.35 | 3,084,822 | -0.55(-3.10%) |
Aug 03, 2011 | 17.71 | 17.94 | 17.57 | 17.91 | 2,912,640 | +0.28(+1.58%) |
Aug 02, 2011 | 17.86 | 17.96 | 17.62 | 17.63 | 2,217,770 | -0.35(-1.96%) |
Aug 01, 2011 | 18.38 | 18.43 | 17.88 | 17.98 | 1,903,561 | -0.17(-0.91%) |
Jul 29, 2011 | 18.02 | 18.40 | 18.02 | 18.14 | 2,220,296 | -0.25(-1.37%) |
Jul 28, 2011 | 18.43 | 18.93 | 18.35 | 18.40 | 2,093,602 | -0.02(-0.11%) |
Jul 27, 2011 | 18.72 | 18.79 | 18.41 | 18.42 | 1,704,323 | -0.37(-1.94%) |
Jul 26, 2011 | 18.85 | 18.90 | 18.70 | 18.78 | 1,159,575 | -0.05(-0.25%) |
Jul 25, 2011 | 18.68 | 18.93 | 18.62 | 18.83 | 1,470,873 | -0.03(-0.14%) |
Jul 22, 2011 | 18.97 | 19.05 | 18.82 | 18.85 | 875,238 | -0.12(-0.63%) |
Jul 21, 2011 | 18.67 | 19.08 | 18.65 | 18.97 | 1,621,055 | +0.46(+2.47%) |
Jul 20, 2011 | 18.57 | 18.62 | 18.42 | 18.52 | 1,220,504 | +0.02(+0.11%) |
Jul 19, 2011 | 18.23 | 18.58 | 18.23 | 18.50 | 1,769,998 | +0.27(+1.46%) |
Jul 18, 2011 | 18.46 | 18.46 | 18.13 | 18.23 | 1,976,304 | -0.24(-1.29%) |
Jul 15, 2011 | 18.78 | 18.81 | 18.38 | 18.47 | 2,355,066 | -0.17(-0.93%) |
Jul 14, 2011 | 18.87 | 18.91 | 18.58 | 18.64 | 1,787,167 | -0.19(-1.02%) |
Jul 13, 2011 | 19.01 | 19.09 | 18.79 | 18.83 | 1,812,089 | -0.05(-0.28%) |
Jul 12, 2011 | 18.91 | 19.10 | 18.88 | 18.89 | 1,971,254 | -0.01(-0.07%) |
Jul 11, 2011 | 19.10 | 19.13 | 18.87 | 18.90 | 1,965,242 | -0.37(-1.90%) |
Jul 08, 2011 | 19.31 | 19.35 | 19.16 | 19.27 | 1,428,908 | -0.25(-1.26%) |
Jul 07, 2011 | 19.47 | 19.55 | 19.37 | 19.51 | 1,675,893 | +0.20(+1.03%) |
Jul 06, 2011 | 19.29 | 19.45 | 19.23 | 19.31 | 1,592,772 | -0.07(-0.38%) |
Jul 05, 2011 | 19.56 | 19.56 | 19.29 | 19.39 | 1,599,493 | -0.18(-0.92%) |