Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.37 | 15.56 | 15.19 | 15.21 | 1,810,510 | -0.40(-2.56%) |
Sep 29, 2011 | 15.99 | 16.00 | 15.20 | 15.61 | 1,815,461 | -0.12(-0.76%) |
Sep 28, 2011 | 16.47 | 16.58 | 15.65 | 15.73 | 1,906,006 | -0.67(-4.09%) |
Sep 27, 2011 | 15.83 | 16.80 | 15.76 | 16.40 | 3,996,387 | +0.87(+5.60%) |
Sep 26, 2011 | 15.72 | 15.78 | 15.23 | 15.53 | 1,433,748 | -0.07(-0.45%) |
Sep 23, 2011 | 15.13 | 15.62 | 14.98 | 15.60 | 2,037,137 | +0.45(+2.97%) |
Sep 22, 2011 | 15.28 | 15.50 | 14.91 | 15.15 | 3,669,088 | -0.56(-3.56%) |
Sep 21, 2011 | 16.30 | 16.32 | 15.70 | 15.71 | 1,955,109 | -0.57(-3.50%) |
Sep 20, 2011 | 16.35 | 16.80 | 16.26 | 16.28 | 1,209,382 | +0.01(+0.06%) |
Sep 19, 2011 | 16.23 | 16.38 | 15.91 | 16.27 | 1,482,309 | -0.26(-1.57%) |
Sep 16, 2011 | 16.52 | 16.72 | 16.32 | 16.53 | 1,937,155 | +0.06(+0.36%) |
Sep 15, 2011 | 16.47 | 16.61 | 16.25 | 16.47 | 1,290,584 | +0.15(+0.92%) |
Sep 14, 2011 | 16.05 | 16.62 | 15.67 | 16.32 | 1,481,955 | +0.38(+2.38%) |
Sep 13, 2011 | 15.72 | 16.02 | 15.65 | 15.94 | 1,325,455 | +0.22(+1.40%) |
Sep 12, 2011 | 15.54 | 15.79 | 15.38 | 15.72 | 1,363,307 | -0.07(-0.44%) |
Sep 09, 2011 | 16.37 | 16.40 | 15.67 | 15.79 | 1,477,947 | -0.73(-4.42%) |
Sep 08, 2011 | 16.59 | 16.84 | 16.42 | 16.52 | 1,929,908 | -0.23(-1.37%) |
Sep 07, 2011 | 16.14 | 16.76 | 15.98 | 16.75 | 1,796,549 | +0.90(+5.68%) |
Sep 06, 2011 | 15.58 | 15.99 | 15.31 | 15.85 | 1,652,645 | -0.03(-0.19%) |
Sep 02, 2011 | 16.29 | 16.38 | 15.87 | 15.88 | 1,040,076 | -0.73(-4.39%) |
Sep 01, 2011 | 16.61 | 16.94 | 16.54 | 16.61 | 2,190,016 | -0.03(-0.18%) |
Aug 31, 2011 | 16.74 | 17.10 | 16.46 | 16.64 | 1,760,900 | -0.03(-0.18%) |
Aug 30, 2011 | 16.56 | 16.82 | 16.46 | 16.67 | 1,096,998 | -0.02(-0.12%) |
Aug 29, 2011 | 16.25 | 16.72 | 16.24 | 16.69 | 883,706 | +0.68(+4.25%) |
Aug 26, 2011 | 15.51 | 16.12 | 15.32 | 16.01 | 1,547,342 | +0.34(+2.17%) |
Aug 25, 2011 | 16.23 | 16.23 | 15.55 | 15.67 | 1,733,825 | -0.51(-3.15%) |
Aug 24, 2011 | 16.02 | 16.25 | 15.75 | 16.18 | 1,673,638 | +0.08(+0.50%) |
Aug 23, 2011 | 15.53 | 16.10 | 15.28 | 16.10 | 2,659,448 | +0.65(+4.21%) |
Aug 22, 2011 | 15.94 | 16.16 | 15.35 | 15.45 | 1,405,803 | -0.13(-0.83%) |
Aug 19, 2011 | 15.40 | 15.96 | 15.40 | 15.58 | 3,151,401 | -0.05(-0.32%) |
Aug 18, 2011 | 16.23 | 16.27 | 15.49 | 15.63 | 2,270,106 | -0.99(-5.96%) |
Aug 17, 2011 | 16.77 | 17.03 | 16.59 | 16.62 | 2,679,726 | +0.00(+0.00%) |
Aug 16, 2011 | 16.56 | 16.90 | 16.45 | 16.62 | 2,417,771 | -0.13(-0.78%) |
Aug 15, 2011 | 16.38 | 16.76 | 16.21 | 16.75 | 2,342,796 | +0.52(+3.20%) |
Aug 12, 2011 | 15.61 | 16.35 | 15.61 | 16.23 | 2,717,013 | +0.41(+2.59%) |
Aug 11, 2011 | 15.26 | 16.02 | 15.04 | 15.82 | 3,014,165 | +0.66(+4.35%) |
Aug 10, 2011 | 15.66 | 15.94 | 15.13 | 15.16 | 4,326,293 | -0.86(-5.37%) |
Aug 09, 2011 | 15.54 | 16.03 | 14.73 | 16.02 | 5,218,871 | +0.81(+5.33%) |
Aug 08, 2011 | 16.39 | 16.80 | 15.18 | 15.21 | 4,576,890 | -1.67(-9.89%) |
Aug 05, 2011 | 16.30 | 17.08 | 15.98 | 16.88 | 5,684,314 | +0.35(+2.12%) |
Aug 04, 2011 | 17.34 | 17.41 | 16.53 | 16.53 | 2,998,385 | -1.04(-5.92%) |
Aug 03, 2011 | 17.43 | 17.59 | 16.82 | 17.57 | 3,232,195 | +0.11(+0.63%) |
Aug 02, 2011 | 17.76 | 18.42 | 17.44 | 17.46 | 4,901,580 | -0.59(-3.27%) |
Aug 01, 2011 | 18.75 | 18.75 | 17.82 | 18.05 | 3,797,486 | -0.52(-2.80%) |
Jul 29, 2011 | 18.30 | 18.65 | 18.22 | 18.57 | 3,159,845 | +0.09(+0.49%) |
Jul 28, 2011 | 18.76 | 18.86 | 18.45 | 18.48 | 2,095,132 | -0.27(-1.44%) |
Jul 27, 2011 | 19.21 | 19.21 | 18.70 | 18.75 | 3,946,210 | -0.54(-2.80%) |
Jul 26, 2011 | 20.15 | 20.15 | 19.26 | 19.29 | 3,465,516 | -0.86(-4.27%) |
Jul 25, 2011 | 20.56 | 20.62 | 20.14 | 20.15 | 1,685,420 | -0.53(-2.56%) |
Jul 22, 2011 | 20.72 | 20.81 | 20.52 | 20.68 | 1,160,313 | -0.14(-0.67%) |
Jul 21, 2011 | 20.48 | 20.90 | 20.42 | 20.82 | 2,171,517 | +0.46(+2.26%) |
Jul 20, 2011 | 20.44 | 20.56 | 20.23 | 20.36 | 2,024,783 | -0.03(-0.15%) |
Jul 19, 2011 | 20.07 | 20.45 | 20.06 | 20.39 | 1,344,327 | +0.44(+2.18%) |
Jul 18, 2011 | 20.10 | 20.30 | 19.75 | 19.95 | 1,625,646 | -0.23(-1.11%) |
Jul 15, 2011 | 20.38 | 20.42 | 20.06 | 20.18 | 1,606,982 | -0.12(-0.59%) |
Jul 14, 2011 | 20.46 | 20.59 | 20.22 | 20.30 | 3,954,278 | -0.06(-0.29%) |
Jul 13, 2011 | 20.28 | 20.51 | 20.17 | 20.36 | 3,175,782 | +0.16(+0.79%) |
Jul 12, 2011 | 20.00 | 20.32 | 19.92 | 20.20 | 3,143,989 | +0.16(+0.80%) |
Jul 11, 2011 | 20.30 | 20.47 | 19.99 | 20.04 | 2,052,457 | -0.48(-2.34%) |
Jul 08, 2011 | 20.37 | 20.55 | 20.37 | 20.52 | 1,886,400 | -0.05(-0.24%) |
Jul 07, 2011 | 20.68 | 20.78 | 20.48 | 20.57 | 1,781,894 | +0.04(+0.19%) |
Jul 06, 2011 | 20.41 | 20.65 | 20.35 | 20.53 | 1,985,336 | +0.15(+0.74%) |
Jul 05, 2011 | 20.31 | 20.46 | 20.18 | 20.38 | 1,674,272 | +0.10(+0.49%) |