Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.46 | 19.16 | 18.38 | 18.87 | 386,365 | +0.13(+0.70%) |
Sep 29, 2011 | 18.75 | 19.13 | 18.34 | 18.73 | 165,571 | +0.38(+2.05%) |
Sep 28, 2011 | 18.46 | 18.69 | 18.31 | 18.36 | 467,630 | -0.14(-0.76%) |
Sep 27, 2011 | 18.55 | 18.95 | 18.35 | 18.50 | 240,971 | +0.24(+1.29%) |
Sep 26, 2011 | 17.93 | 18.29 | 17.73 | 18.26 | 169,060 | +0.50(+2.81%) |
Sep 23, 2011 | 17.64 | 17.93 | 17.47 | 17.76 | 418,233 | +0.07(+0.40%) |
Sep 22, 2011 | 17.04 | 17.94 | 16.94 | 17.69 | 1,113,408 | +0.06(+0.35%) |
Sep 21, 2011 | 17.61 | 17.72 | 17.54 | 17.63 | 691,679 | +0.02(+0.10%) |
Sep 20, 2011 | 17.47 | 17.73 | 17.38 | 17.61 | 276,572 | +0.17(+1.00%) |
Sep 19, 2011 | 17.35 | 17.59 | 17.12 | 17.44 | 210,353 | -0.17(-0.99%) |
Sep 16, 2011 | 18.10 | 18.18 | 17.51 | 17.61 | 296,350 | -0.37(-2.04%) |
Sep 15, 2011 | 17.73 | 18.08 | 17.64 | 17.98 | 162,359 | +0.44(+2.49%) |
Sep 14, 2011 | 17.18 | 17.76 | 16.90 | 17.55 | 235,985 | +0.50(+2.93%) |
Sep 13, 2011 | 17.15 | 17.20 | 16.80 | 17.05 | 215,122 | +0.01(+0.05%) |
Sep 12, 2011 | 16.84 | 17.18 | 16.63 | 17.04 | 437,434 | +0.03(+0.15%) |
Sep 09, 2011 | 17.12 | 17.23 | 16.85 | 17.01 | 348,510 | -0.32(-1.87%) |
Sep 08, 2011 | 17.35 | 17.52 | 17.27 | 17.33 | 153,309 | -0.20(-1.15%) |
Sep 07, 2011 | 17.18 | 17.55 | 17.12 | 17.54 | 152,674 | +0.66(+3.94%) |
Sep 06, 2011 | 16.59 | 16.93 | 16.38 | 16.87 | 307,049 | -0.19(-1.13%) |
Sep 02, 2011 | 17.32 | 17.58 | 17.02 | 17.06 | 197,721 | -0.52(-2.94%) |
Sep 01, 2011 | 18.24 | 18.38 | 17.55 | 17.58 | 159,843 | -0.65(-3.55%) |
Aug 31, 2011 | 18.31 | 18.39 | 17.75 | 18.23 | 219,747 | +0.01(+0.05%) |
Aug 30, 2011 | 18.25 | 18.29 | 17.75 | 18.22 | 195,205 | -0.17(-0.90%) |
Aug 29, 2011 | 17.76 | 18.43 | 17.72 | 18.39 | 183,963 | +0.88(+5.05%) |
Aug 26, 2011 | 17.87 | 17.91 | 17.29 | 17.50 | 281,699 | -0.45(-2.53%) |
Aug 25, 2011 | 18.47 | 18.59 | 17.71 | 17.96 | 194,473 | -0.35(-1.91%) |
Aug 24, 2011 | 17.91 | 18.56 | 17.87 | 18.31 | 217,668 | +0.39(+2.20%) |
Aug 23, 2011 | 17.14 | 17.91 | 17.06 | 17.91 | 194,629 | +0.76(+4.44%) |
Aug 22, 2011 | 17.46 | 17.52 | 17.05 | 17.15 | 168,711 | +0.09(+0.51%) |
Aug 19, 2011 | 16.89 | 17.43 | 16.87 | 17.06 | 215,450 | -0.01(-0.05%) |
Aug 18, 2011 | 16.97 | 17.41 | 16.91 | 17.07 | 296,826 | -0.48(-2.74%) |
Aug 17, 2011 | 17.66 | 17.70 | 17.38 | 17.55 | 139,337 | -0.11(-0.64%) |
Aug 16, 2011 | 17.72 | 17.82 | 17.31 | 17.67 | 389,506 | -0.50(-2.75%) |
Aug 15, 2011 | 17.97 | 18.24 | 17.73 | 18.17 | 145,729 | +0.42(+2.37%) |
Aug 12, 2011 | 17.81 | 18.10 | 17.41 | 17.75 | 130,009 | +0.11(+0.60%) |
Aug 11, 2011 | 17.11 | 17.87 | 16.84 | 17.64 | 346,228 | +0.67(+3.92%) |
Aug 10, 2011 | 17.55 | 17.68 | 16.93 | 16.98 | 307,166 | -1.18(-6.51%) |
Aug 09, 2011 | 18.39 | 18.17 | 16.90 | 18.16 | 483,800 | +1.01(+5.87%) |
Aug 08, 2011 | 18.39 | 18.80 | 16.98 | 17.15 | 460,337 | -1.72(-9.09%) |
Aug 05, 2011 | 18.70 | 19.56 | 18.28 | 18.87 | 372,662 | +0.39(+2.13%) |
Aug 04, 2011 | 19.19 | 19.56 | 18.46 | 18.47 | 289,262 | -0.93(-4.78%) |
Aug 03, 2011 | 18.33 | 19.44 | 18.01 | 19.40 | 404,808 | +0.69(+3.70%) |
Aug 02, 2011 | 18.85 | 19.06 | 18.67 | 18.71 | 300,882 | -0.30(-1.57%) |
Aug 01, 2011 | 19.09 | 19.10 | 18.59 | 19.01 | 205,686 | +0.09(+0.46%) |
Jul 29, 2011 | 18.59 | 19.00 | 18.45 | 18.92 | 227,103 | +0.07(+0.37%) |
Jul 28, 2011 | 18.72 | 18.95 | 18.61 | 18.85 | 236,837 | +0.11(+0.56%) |
Jul 27, 2011 | 18.67 | 18.84 | 18.52 | 18.74 | 286,801 | +0.00(+0.00%) |
Jul 26, 2011 | 18.73 | 19.03 | 18.56 | 18.74 | 167,682 | -0.02(-0.09%) |
Jul 25, 2011 | 18.59 | 18.92 | 18.59 | 18.76 | 130,862 | -0.04(-0.23%) |
Jul 22, 2011 | 18.70 | 18.86 | 18.70 | 18.80 | 169,710 | -0.21(-1.10%) |
Jul 21, 2011 | 18.60 | 19.02 | 18.60 | 19.02 | 167,413 | +0.52(+2.79%) |
Jul 20, 2011 | 18.73 | 18.73 | 18.42 | 18.50 | 154,356 | -0.18(-0.98%) |
Jul 19, 2011 | 18.33 | 18.75 | 18.13 | 18.68 | 160,287 | +0.53(+2.94%) |
Jul 18, 2011 | 18.44 | 18.65 | 18.04 | 18.15 | 176,265 | -0.33(-1.80%) |
Jul 15, 2011 | 18.80 | 18.83 | 18.26 | 18.48 | 262,372 | -0.23(-1.22%) |
Jul 14, 2011 | 19.06 | 19.06 | 18.56 | 18.71 | 201,032 | -0.35(-1.84%) |
Jul 13, 2011 | 18.87 | 19.37 | 18.82 | 19.06 | 255,986 | +0.32(+1.73%) |
Jul 12, 2011 | 18.51 | 19.01 | 18.45 | 18.73 | 165,044 | +0.12(+0.66%) |
Jul 11, 2011 | 19.03 | 19.08 | 18.51 | 18.61 | 251,063 | -0.68(-3.54%) |
Jul 08, 2011 | 19.35 | 19.38 | 18.98 | 19.30 | 195,725 | -0.26(-1.34%) |
Jul 07, 2011 | 19.49 | 19.65 | 19.37 | 19.56 | 171,967 | +0.19(+0.99%) |
Jul 06, 2011 | 19.09 | 19.40 | 19.02 | 19.37 | 290,199 | +0.21(+1.10%) |
Jul 05, 2011 | 19.19 | 19.26 | 18.90 | 19.16 | 164,118 | -0.09(-0.45%) |