Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.78 | 16.08 | 15.67 | 15.71 | 407,233 | -0.35(-2.20%) |
Sep 29, 2011 | 16.18 | 16.35 | 15.64 | 16.07 | 380,148 | +0.28(+1.75%) |
Sep 28, 2011 | 16.64 | 16.65 | 15.76 | 15.79 | 662,853 | -0.85(-5.13%) |
Sep 27, 2011 | 16.46 | 17.26 | 16.43 | 16.65 | 735,490 | +0.58(+3.60%) |
Sep 26, 2011 | 15.74 | 16.08 | 15.36 | 16.07 | 479,868 | +0.47(+3.04%) |
Sep 23, 2011 | 15.31 | 15.85 | 15.17 | 15.59 | 607,525 | +0.28(+1.86%) |
Sep 22, 2011 | 16.14 | 16.56 | 14.93 | 15.31 | 1,131,603 | -1.82(-10.62%) |
Sep 21, 2011 | 17.45 | 17.64 | 17.11 | 17.13 | 1,030,586 | -0.39(-2.22%) |
Sep 20, 2011 | 17.73 | 17.93 | 17.51 | 17.52 | 462,606 | -0.10(-0.59%) |
Sep 19, 2011 | 17.62 | 17.77 | 17.39 | 17.62 | 625,399 | -0.40(-2.20%) |
Sep 16, 2011 | 18.18 | 18.38 | 17.93 | 18.02 | 354,152 | -0.12(-0.67%) |
Sep 15, 2011 | 18.11 | 18.27 | 17.97 | 18.14 | 467,475 | +0.17(+0.96%) |
Sep 14, 2011 | 17.77 | 18.12 | 17.50 | 17.96 | 728,046 | +0.40(+2.26%) |
Sep 13, 2011 | 17.38 | 17.65 | 17.21 | 17.57 | 585,125 | +0.18(+1.04%) |
Sep 12, 2011 | 16.93 | 17.40 | 16.88 | 17.39 | 486,884 | +0.19(+1.10%) |
Sep 09, 2011 | 17.39 | 17.64 | 17.09 | 17.20 | 498,354 | -0.38(-2.16%) |
Sep 08, 2011 | 17.90 | 18.09 | 17.54 | 17.58 | 374,259 | -0.47(-2.58%) |
Sep 07, 2011 | 17.81 | 18.06 | 17.71 | 18.04 | 270,063 | +0.55(+3.16%) |
Sep 06, 2011 | 17.07 | 17.54 | 17.00 | 17.49 | 361,897 | -0.12(-0.69%) |
Sep 02, 2011 | 18.09 | 18.26 | 17.60 | 17.61 | 378,388 | -0.97(-5.20%) |
Sep 01, 2011 | 19.09 | 19.37 | 18.46 | 18.58 | 389,871 | -0.54(-2.84%) |
Aug 31, 2011 | 19.02 | 19.36 | 18.96 | 19.12 | 421,639 | +0.23(+1.23%) |
Aug 30, 2011 | 18.66 | 18.97 | 18.52 | 18.89 | 392,317 | +0.06(+0.32%) |
Aug 29, 2011 | 17.96 | 18.84 | 17.94 | 18.83 | 372,224 | +1.10(+6.23%) |
Aug 26, 2011 | 17.27 | 17.76 | 16.90 | 17.72 | 215,261 | +0.31(+1.78%) |
Aug 25, 2011 | 17.93 | 17.97 | 17.11 | 17.41 | 398,212 | -0.37(-2.09%) |
Aug 24, 2011 | 17.40 | 17.79 | 17.32 | 17.78 | 198,344 | +0.34(+1.98%) |
Aug 23, 2011 | 16.95 | 17.44 | 16.78 | 17.44 | 316,351 | +0.59(+3.48%) |
Aug 22, 2011 | 17.37 | 17.37 | 16.75 | 16.85 | 218,150 | -0.06(-0.36%) |
Aug 19, 2011 | 16.95 | 17.49 | 16.83 | 16.91 | 312,107 | -0.35(-2.05%) |
Aug 18, 2011 | 17.58 | 17.59 | 17.13 | 17.27 | 825,233 | -0.91(-4.98%) |
Aug 17, 2011 | 18.40 | 18.57 | 18.08 | 18.17 | 158,470 | -0.11(-0.61%) |
Aug 16, 2011 | 18.48 | 18.71 | 18.22 | 18.28 | 360,592 | -0.56(-2.97%) |
Aug 15, 2011 | 18.70 | 18.99 | 18.50 | 18.84 | 284,206 | +0.28(+1.49%) |
Aug 12, 2011 | 18.54 | 18.63 | 18.10 | 18.57 | 323,431 | +0.18(+0.98%) |
Aug 11, 2011 | 17.39 | 18.67 | 17.37 | 18.39 | 579,431 | +1.10(+6.39%) |
Aug 10, 2011 | 17.74 | 18.05 | 17.25 | 17.28 | 736,609 | -1.13(-6.14%) |
Aug 09, 2011 | 17.63 | 18.43 | 16.80 | 18.41 | 1,281,620 | +1.66(+9.88%) |
Aug 08, 2011 | 17.63 | 18.29 | 16.74 | 16.76 | 1,061,861 | -1.40(-7.70%) |
Aug 05, 2011 | 18.76 | 18.92 | 17.75 | 18.15 | 703,197 | -0.37(-2.00%) |
Aug 04, 2011 | 19.06 | 19.20 | 18.51 | 18.53 | 1,258,454 | -0.81(-4.19%) |
Aug 03, 2011 | 19.03 | 19.34 | 18.34 | 19.34 | 835,270 | +0.28(+1.45%) |
Aug 02, 2011 | 19.69 | 19.84 | 19.04 | 19.06 | 451,885 | -0.80(-4.04%) |
Aug 01, 2011 | 19.99 | 20.04 | 19.64 | 19.86 | 460,251 | +0.15(+0.74%) |
Jul 29, 2011 | 19.59 | 19.87 | 19.51 | 19.72 | 344,355 | -0.09(-0.48%) |
Jul 28, 2011 | 19.91 | 20.16 | 19.75 | 19.81 | 243,843 | -0.04(-0.22%) |
Jul 27, 2011 | 20.31 | 20.31 | 19.78 | 19.85 | 384,721 | -0.51(-2.50%) |
Jul 26, 2011 | 20.57 | 20.60 | 20.28 | 20.36 | 295,604 | -0.24(-1.17%) |
Jul 25, 2011 | 20.53 | 20.84 | 20.51 | 20.60 | 330,116 | -0.22(-1.04%) |
Jul 22, 2011 | 20.97 | 21.02 | 20.78 | 20.82 | 404,678 | +0.06(+0.29%) |
Jul 21, 2011 | 20.49 | 20.77 | 20.43 | 20.76 | 542,017 | +0.36(+1.78%) |
Jul 20, 2011 | 20.72 | 20.73 | 20.26 | 20.40 | 449,147 | -0.26(-1.25%) |
Jul 19, 2011 | 20.55 | 20.85 | 20.49 | 20.66 | 546,502 | +0.25(+1.20%) |
Jul 18, 2011 | 20.91 | 21.04 | 20.36 | 20.41 | 446,149 | -0.56(-2.66%) |
Jul 15, 2011 | 21.15 | 21.31 | 20.66 | 20.97 | 528,425 | -0.06(-0.29%) |
Jul 14, 2011 | 21.59 | 21.63 | 20.92 | 21.03 | 512,732 | -0.09(-0.45%) |
Jul 13, 2011 | 21.05 | 21.29 | 20.99 | 21.12 | 384,379 | +0.25(+1.19%) |
Jul 12, 2011 | 20.96 | 21.17 | 20.84 | 20.87 | 325,883 | -0.16(-0.78%) |
Jul 11, 2011 | 21.15 | 21.27 | 20.92 | 21.04 | 284,862 | -0.42(-1.96%) |
Jul 08, 2011 | 21.33 | 21.51 | 21.19 | 21.46 | 207,149 | -0.20(-0.91%) |
Jul 07, 2011 | 21.53 | 21.85 | 21.46 | 21.66 | 370,102 | +0.29(+1.37%) |
Jul 06, 2011 | 21.24 | 21.49 | 21.11 | 21.36 | 237,440 | +0.05(+0.24%) |
Jul 05, 2011 | 21.23 | 21.45 | 21.14 | 21.31 | 358,939 | +0.07(+0.32%) |