Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.60 | 17.15 | 16.60 | 17.06 | 178,431 | +0.17(+1.01%) |
Sep 29, 2011 | 16.71 | 16.93 | 16.26 | 16.89 | 88,796 | +0.55(+3.37%) |
Sep 28, 2011 | 17.01 | 17.01 | 16.32 | 16.34 | 73,929 | -0.71(-4.16%) |
Sep 27, 2011 | 16.54 | 17.34 | 16.47 | 17.05 | 129,137 | +0.86(+5.31%) |
Sep 26, 2011 | 16.34 | 16.43 | 16.00 | 16.19 | 156,097 | +0.02(+0.12%) |
Sep 23, 2011 | 16.11 | 16.50 | 16.01 | 16.17 | 169,546 | +0.02(+0.12%) |
Sep 22, 2011 | 15.96 | 16.28 | 15.76 | 16.15 | 340,999 | -0.28(-1.70%) |
Sep 21, 2011 | 17.21 | 17.53 | 16.37 | 16.43 | 117,875 | -0.80(-4.64%) |
Sep 20, 2011 | 17.72 | 18.19 | 17.10 | 17.23 | 178,276 | -0.48(-2.71%) |
Sep 19, 2011 | 17.97 | 18.00 | 17.58 | 17.71 | 115,813 | -0.58(-3.17%) |
Sep 16, 2011 | 18.56 | 18.78 | 18.13 | 18.29 | 186,389 | -0.16(-0.87%) |
Sep 15, 2011 | 18.52 | 18.52 | 18.08 | 18.45 | 110,011 | +0.12(+0.65%) |
Sep 14, 2011 | 18.20 | 18.71 | 17.81 | 18.33 | 123,307 | +0.33(+1.83%) |
Sep 13, 2011 | 18.09 | 18.37 | 17.81 | 18.00 | 138,859 | +0.03(+0.17%) |
Sep 12, 2011 | 17.75 | 18.15 | 17.56 | 17.97 | 125,088 | -0.08(-0.44%) |
Sep 09, 2011 | 19.01 | 19.02 | 17.84 | 18.05 | 127,514 | -1.04(-5.45%) |
Sep 08, 2011 | 19.52 | 19.65 | 19.01 | 19.09 | 195,776 | -0.61(-3.10%) |
Sep 07, 2011 | 18.56 | 19.76 | 18.56 | 19.70 | 289,061 | +1.49(+8.18%) |
Sep 06, 2011 | 17.84 | 18.27 | 17.80 | 18.21 | 95,435 | -0.11(-0.60%) |
Sep 02, 2011 | 18.64 | 18.89 | 18.16 | 18.32 | 143,174 | -0.72(-3.78%) |
Sep 01, 2011 | 20.00 | 20.23 | 18.87 | 19.04 | 183,990 | -0.94(-4.70%) |
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |
Aug 01, 2011 | 22.21 | 22.68 | 21.00 | 21.14 | 256,481 | -1.64(-7.18%) |
Jul 29, 2011 | 22.39 | 22.86 | 22.08 | 22.78 | 124,771 | +0.24(+1.06%) |
Jul 28, 2011 | 22.51 | 23.03 | 22.38 | 22.54 | 225,183 | +0.09(+0.40%) |
Jul 27, 2011 | 22.52 | 23.35 | 22.02 | 22.45 | 194,164 | -0.18(-0.80%) |
Jul 26, 2011 | 22.19 | 23.35 | 21.93 | 22.63 | 288,897 | +0.53(+2.40%) |
Jul 25, 2011 | 22.01 | 22.28 | 21.85 | 22.10 | 118,548 | -0.05(-0.23%) |
Jul 22, 2011 | 22.10 | 22.41 | 21.93 | 22.15 | 54,138 | -0.06(-0.27%) |
Jul 21, 2011 | 21.93 | 22.36 | 21.93 | 22.21 | 101,682 | +0.32(+1.46%) |
Jul 20, 2011 | 22.04 | 22.04 | 21.53 | 21.89 | 143,864 | -0.18(-0.82%) |
Jul 19, 2011 | 21.74 | 22.19 | 21.50 | 22.07 | 187,390 | -0.54(-2.39%) |
Jul 18, 2011 | 22.91 | 22.91 | 22.53 | 22.61 | 62,628 | -0.32(-1.40%) |
Jul 15, 2011 | 23.62 | 23.70 | 22.64 | 22.93 | 154,644 | -0.66(-2.80%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.37 | 23.59 | 210,109 | -0.16(-0.67%) |
Jul 13, 2011 | 23.66 | 23.92 | 23.50 | 23.75 | 138,111 | +0.43(+1.84%) |
Jul 12, 2011 | 22.60 | 23.61 | 22.50 | 23.32 | 76,602 | +0.69(+3.05%) |
Jul 11, 2011 | 23.42 | 23.70 | 22.27 | 22.63 | 416,774 | -1.12(-4.72%) |
Jul 08, 2011 | 23.74 | 24.05 | 23.56 | 23.75 | 96,226 | -0.15(-0.63%) |
Jul 07, 2011 | 23.89 | 24.26 | 23.47 | 23.90 | 102,420 | +0.18(+0.76%) |
Jul 06, 2011 | 23.59 | 24.34 | 23.56 | 23.72 | 223,553 | +0.23(+0.98%) |
Jul 05, 2011 | 23.69 | 23.97 | 23.41 | 23.49 | 275,017 | -0.12(-0.51%) |