Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.16 | 16.31 | 15.70 | 16.00 | 3,223,607 | -0.35(-2.12%) |
Sep 29, 2011 | 16.12 | 16.42 | 16.00 | 16.34 | 2,490,810 | +0.47(+2.97%) |
Sep 28, 2011 | 16.31 | 16.39 | 15.84 | 15.87 | 3,156,152 | -0.37(-2.30%) |
Sep 27, 2011 | 16.55 | 16.76 | 16.16 | 16.25 | 2,789,203 | +0.10(+0.60%) |
Sep 26, 2011 | 15.85 | 16.18 | 15.63 | 16.15 | 2,379,777 | +0.49(+3.12%) |
Sep 23, 2011 | 15.77 | 15.91 | 15.61 | 15.66 | 2,954,465 | -0.15(-0.96%) |
Sep 22, 2011 | 15.55 | 15.91 | 15.42 | 15.81 | 3,062,955 | -0.22(-1.39%) |
Sep 21, 2011 | 16.59 | 16.64 | 16.03 | 16.03 | 2,180,055 | -0.60(-3.58%) |
Sep 20, 2011 | 16.80 | 17.15 | 16.63 | 16.63 | 1,957,930 | -0.08(-0.48%) |
Sep 19, 2011 | 16.71 | 16.81 | 16.54 | 16.71 | 1,930,656 | -0.30(-1.78%) |
Sep 16, 2011 | 17.10 | 17.30 | 16.94 | 17.01 | 3,177,119 | -0.04(-0.21%) |
Sep 15, 2011 | 17.05 | 17.13 | 16.90 | 17.05 | 2,094,672 | +0.12(+0.74%) |
Sep 14, 2011 | 16.64 | 17.12 | 16.38 | 16.92 | 1,598,110 | +0.37(+2.26%) |
Sep 13, 2011 | 16.47 | 16.66 | 16.35 | 16.55 | 1,745,104 | +0.08(+0.49%) |
Sep 12, 2011 | 16.10 | 16.50 | 16.03 | 16.47 | 1,786,363 | +0.14(+0.87%) |
Sep 09, 2011 | 16.39 | 16.53 | 16.22 | 16.33 | 1,776,601 | -0.24(-1.45%) |
Sep 08, 2011 | 17.02 | 17.04 | 16.54 | 16.57 | 2,034,016 | -0.56(-3.27%) |
Sep 07, 2011 | 16.91 | 17.13 | 16.73 | 17.13 | 1,585,497 | +0.44(+2.61%) |
Sep 06, 2011 | 16.46 | 16.74 | 16.34 | 16.69 | 2,200,019 | -0.32(-1.88%) |
Sep 02, 2011 | 16.88 | 17.09 | 16.82 | 17.01 | 1,461,603 | -0.19(-1.09%) |
Sep 01, 2011 | 17.49 | 17.59 | 17.14 | 17.20 | 2,096,439 | -0.37(-2.12%) |
Aug 31, 2011 | 17.62 | 17.72 | 17.43 | 17.57 | 2,128,401 | +0.04(+0.20%) |
Aug 30, 2011 | 17.56 | 17.85 | 17.41 | 17.54 | 2,480,274 | -0.12(-0.70%) |
Aug 29, 2011 | 17.15 | 17.66 | 17.07 | 17.66 | 1,247,538 | +0.72(+4.25%) |
Aug 26, 2011 | 16.51 | 16.96 | 16.10 | 16.94 | 2,106,530 | +0.30(+1.82%) |
Aug 25, 2011 | 17.19 | 17.24 | 16.57 | 16.64 | 2,365,605 | -0.52(-3.01%) |
Aug 24, 2011 | 17.14 | 17.29 | 16.85 | 17.15 | 2,078,742 | -0.08(-0.46%) |
Aug 23, 2011 | 17.08 | 17.32 | 16.91 | 17.23 | 2,651,429 | +0.23(+1.36%) |
Aug 22, 2011 | 17.22 | 17.22 | 16.84 | 17.00 | 2,268,378 | +0.15(+0.90%) |
Aug 19, 2011 | 16.65 | 17.16 | 16.61 | 16.85 | 3,093,719 | -0.04(-0.21%) |
Aug 18, 2011 | 16.64 | 16.95 | 16.18 | 16.89 | 3,939,006 | -0.15(-0.89%) |
Aug 17, 2011 | 17.27 | 17.54 | 16.91 | 17.04 | 2,195,834 | -0.14(-0.83%) |
Aug 16, 2011 | 17.22 | 17.30 | 16.90 | 17.18 | 2,628,857 | +0.07(+0.42%) |
Aug 15, 2011 | 16.93 | 17.14 | 16.87 | 17.11 | 2,374,367 | +0.34(+2.01%) |
Aug 12, 2011 | 16.60 | 16.94 | 16.44 | 16.77 | 3,018,201 | +0.34(+2.05%) |
Aug 11, 2011 | 15.71 | 16.66 | 15.55 | 16.43 | 4,154,034 | +0.76(+4.88%) |
Aug 10, 2011 | 15.83 | 16.23 | 15.51 | 15.67 | 5,792,217 | -0.48(-2.97%) |
Aug 09, 2011 | 16.02 | 16.16 | 14.59 | 16.15 | 7,048,518 | +1.37(+9.26%) |
Aug 08, 2011 | 16.02 | 16.12 | 14.69 | 14.78 | 6,246,157 | -1.52(-9.32%) |
Aug 05, 2011 | 16.37 | 16.40 | 15.79 | 16.30 | 5,245,216 | +0.17(+1.05%) |
Aug 04, 2011 | 17.06 | 17.11 | 16.13 | 16.13 | 4,705,412 | -1.16(-6.73%) |
Aug 03, 2011 | 17.30 | 17.37 | 16.98 | 17.30 | 3,589,321 | -0.08(-0.46%) |
Aug 02, 2011 | 17.78 | 17.92 | 17.36 | 17.38 | 3,042,042 | -0.57(-3.17%) |
Aug 01, 2011 | 18.23 | 18.26 | 17.82 | 17.94 | 2,253,958 | -0.18(-0.98%) |
Jul 29, 2011 | 18.02 | 18.33 | 17.92 | 18.12 | 1,810,112 | -0.07(-0.39%) |
Jul 28, 2011 | 18.23 | 18.33 | 18.18 | 18.19 | 1,818,619 | -0.04(-0.19%) |
Jul 27, 2011 | 18.57 | 18.60 | 18.17 | 18.23 | 2,308,405 | -0.43(-2.29%) |
Jul 26, 2011 | 18.88 | 18.90 | 18.62 | 18.66 | 1,274,575 | -0.19(-0.99%) |
Jul 25, 2011 | 18.83 | 19.06 | 18.82 | 18.84 | 1,471,980 | -0.23(-1.21%) |
Jul 22, 2011 | 19.16 | 19.21 | 19.05 | 19.07 | 1,697,037 | -0.02(-0.09%) |
Jul 21, 2011 | 18.66 | 19.10 | 18.64 | 19.09 | 2,008,598 | +0.57(+3.07%) |
Jul 20, 2011 | 18.61 | 18.66 | 18.41 | 18.52 | 1,424,958 | -0.09(-0.48%) |
Jul 19, 2011 | 18.15 | 18.68 | 18.14 | 18.61 | 1,944,769 | +0.55(+3.05%) |
Jul 18, 2011 | 18.32 | 18.34 | 17.97 | 18.06 | 2,157,915 | -0.38(-2.07%) |
Jul 15, 2011 | 18.39 | 18.53 | 18.26 | 18.44 | 1,717,615 | +0.13(+0.73%) |
Jul 14, 2011 | 18.41 | 18.60 | 18.25 | 18.31 | 2,648,863 | -0.10(-0.53%) |
Jul 13, 2011 | 18.41 | 18.60 | 18.33 | 18.41 | 2,910,498 | +0.04(+0.24%) |
Jul 12, 2011 | 18.50 | 18.62 | 18.31 | 18.36 | 2,824,836 | -0.15(-0.82%) |
Jul 11, 2011 | 18.77 | 18.89 | 18.48 | 18.51 | 1,861,257 | -0.49(-2.57%) |
Jul 08, 2011 | 19.11 | 19.13 | 18.83 | 19.00 | 2,503,049 | -0.34(-1.75%) |
Jul 07, 2011 | 19.46 | 19.51 | 19.27 | 19.34 | 2,295,572 | +0.12(+0.60%) |
Jul 06, 2011 | 19.39 | 19.44 | 19.13 | 19.22 | 2,285,927 | -0.16(-0.83%) |
Jul 05, 2011 | 19.39 | 19.55 | 19.29 | 19.38 | 2,430,052 | +0.00(+0.00%) |