Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.10 | 16.30 | 15.93 | 15.99 | 542,078 | -0.35(-2.14%) |
Sep 29, 2011 | 16.67 | 16.88 | 16.11 | 16.34 | 405,463 | +0.05(+0.31%) |
Sep 28, 2011 | 16.62 | 16.89 | 16.25 | 16.29 | 531,111 | -0.35(-2.10%) |
Sep 27, 2011 | 16.30 | 16.83 | 16.23 | 16.64 | 857,723 | +0.69(+4.33%) |
Sep 26, 2011 | 16.00 | 16.40 | 15.22 | 15.95 | 726,929 | +0.15(+0.95%) |
Sep 23, 2011 | 15.95 | 16.00 | 15.35 | 15.80 | 609,414 | -0.17(-1.06%) |
Sep 22, 2011 | 16.84 | 17.00 | 15.77 | 15.97 | 604,143 | -1.47(-8.43%) |
Sep 21, 2011 | 17.60 | 17.83 | 17.36 | 17.44 | 407,444 | -0.21(-1.19%) |
Sep 20, 2011 | 18.00 | 18.45 | 17.65 | 17.65 | 252,229 | -0.28(-1.56%) |
Sep 19, 2011 | 18.15 | 18.15 | 17.74 | 17.93 | 320,537 | -0.56(-3.03%) |
Sep 16, 2011 | 18.85 | 18.85 | 18.31 | 18.49 | 407,187 | -0.34(-1.81%) |
Sep 15, 2011 | 18.67 | 18.99 | 18.26 | 18.83 | 426,978 | +0.34(+1.84%) |
Sep 14, 2011 | 18.19 | 18.71 | 17.67 | 18.49 | 281,224 | +0.50(+2.78%) |
Sep 13, 2011 | 17.75 | 18.14 | 17.65 | 17.99 | 289,696 | +0.25(+1.41%) |
Sep 12, 2011 | 17.21 | 17.75 | 17.13 | 17.74 | 399,786 | +0.24(+1.37%) |
Sep 09, 2011 | 17.39 | 17.90 | 17.31 | 17.50 | 726,061 | -0.05(-0.28%) |
Sep 08, 2011 | 18.04 | 18.38 | 17.48 | 17.55 | 365,960 | -0.65(-3.57%) |
Sep 07, 2011 | 17.69 | 18.27 | 17.51 | 18.20 | 477,414 | +0.74(+4.24%) |
Sep 06, 2011 | 16.51 | 17.58 | 16.31 | 17.46 | 618,202 | +0.38(+2.22%) |
Sep 02, 2011 | 17.55 | 17.67 | 16.94 | 17.08 | 444,957 | -0.88(-4.90%) |
Sep 01, 2011 | 18.55 | 18.70 | 17.90 | 17.96 | 699,678 | -0.60(-3.23%) |
Aug 31, 2011 | 19.10 | 19.43 | 18.45 | 18.56 | 422,938 | -0.45(-2.37%) |
Aug 30, 2011 | 18.84 | 19.12 | 18.64 | 19.01 | 1,177,087 | -0.03(-0.16%) |
Aug 29, 2011 | 18.42 | 19.07 | 18.10 | 19.04 | 1,028,011 | +0.86(+4.73%) |
Aug 26, 2011 | 17.61 | 18.31 | 17.41 | 18.18 | 862,716 | +0.51(+2.89%) |
Aug 25, 2011 | 17.28 | 18.66 | 17.23 | 17.67 | 1,842,194 | +0.57(+3.33%) |
Aug 24, 2011 | 16.19 | 17.20 | 16.03 | 17.10 | 990,832 | +0.83(+5.10%) |
Aug 23, 2011 | 15.26 | 16.35 | 15.19 | 16.27 | 667,274 | +1.03(+6.76%) |
Aug 22, 2011 | 15.29 | 15.34 | 14.84 | 15.24 | 643,432 | +0.35(+2.35%) |
Aug 19, 2011 | 15.18 | 15.58 | 14.85 | 14.89 | 762,909 | -0.61(-3.94%) |
Aug 18, 2011 | 15.60 | 15.70 | 15.09 | 15.50 | 1,040,283 | -0.70(-4.32%) |
Aug 17, 2011 | 16.13 | 16.48 | 15.70 | 16.20 | 806,533 | +0.25(+1.57%) |
Aug 16, 2011 | 16.15 | 16.24 | 15.89 | 15.95 | 1,178,867 | -0.21(-1.30%) |
Aug 15, 2011 | 16.15 | 16.28 | 15.80 | 16.16 | 677,829 | +0.15(+0.94%) |
Aug 12, 2011 | 15.77 | 16.13 | 15.62 | 16.01 | 1,106,755 | +0.38(+2.43%) |
Aug 11, 2011 | 15.24 | 15.85 | 14.59 | 15.63 | 2,519,601 | +0.48(+3.17%) |
Aug 10, 2011 | 16.32 | 16.41 | 15.11 | 15.15 | 1,313,599 | -1.60(-9.55%) |
Aug 09, 2011 | 17.06 | 17.98 | 15.64 | 16.75 | 1,617,067 | -0.47(-2.73%) |
Aug 08, 2011 | 17.85 | 19.01 | 17.18 | 17.22 | 1,762,264 | -0.71(-3.96%) |
Aug 05, 2011 | 18.54 | 18.54 | 17.41 | 17.93 | 1,183,764 | -0.34(-1.86%) |
Aug 04, 2011 | 19.49 | 19.49 | 18.25 | 18.27 | 589,662 | -1.51(-7.63%) |
Aug 03, 2011 | 20.14 | 20.51 | 19.48 | 19.78 | 881,764 | -0.27(-1.35%) |
Aug 02, 2011 | 20.54 | 20.75 | 20.03 | 20.05 | 394,042 | -0.62(-3.00%) |
Aug 01, 2011 | 21.57 | 21.59 | 20.43 | 20.67 | 382,216 | -0.71(-3.32%) |
Jul 29, 2011 | 21.04 | 21.60 | 21.00 | 21.38 | 286,700 | +0.14(+0.66%) |
Jul 28, 2011 | 20.46 | 21.54 | 20.29 | 21.24 | 611,872 | +0.76(+3.71%) |
Jul 27, 2011 | 21.14 | 21.35 | 20.43 | 20.48 | 587,304 | -0.82(-3.83%) |
Jul 26, 2011 | 21.62 | 21.62 | 21.13 | 21.30 | 378,270 | -0.38(-1.78%) |
Jul 25, 2011 | 22.09 | 22.13 | 21.54 | 21.68 | 494,619 | -0.61(-2.74%) |
Jul 22, 2011 | 22.37 | 22.70 | 22.21 | 22.29 | 294,770 | -0.49(-2.15%) |
Jul 21, 2011 | 22.20 | 22.82 | 22.04 | 22.78 | 233,479 | +0.57(+2.57%) |
Jul 20, 2011 | 22.14 | 22.78 | 22.05 | 22.21 | 383,760 | +0.12(+0.54%) |
Jul 19, 2011 | 21.33 | 22.28 | 21.32 | 22.09 | 267,280 | +0.84(+3.95%) |
Jul 18, 2011 | 21.51 | 21.51 | 21.11 | 21.25 | 230,897 | -0.31(-1.44%) |
Jul 15, 2011 | 21.62 | 21.88 | 21.33 | 21.56 | 276,752 | +0.01(+0.05%) |
Jul 14, 2011 | 21.82 | 22.08 | 21.42 | 21.55 | 354,875 | -0.17(-0.78%) |
Jul 13, 2011 | 21.58 | 22.02 | 21.57 | 21.72 | 226,204 | +0.30(+1.40%) |
Jul 12, 2011 | 21.63 | 21.81 | 21.41 | 21.42 | 288,525 | -0.28(-1.29%) |
Jul 11, 2011 | 22.07 | 22.30 | 21.59 | 21.70 | 512,527 | -0.63(-2.82%) |
Jul 08, 2011 | 22.83 | 23.06 | 22.05 | 22.33 | 548,268 | -0.75(-3.25%) |
Jul 07, 2011 | 23.25 | 23.54 | 23.07 | 23.08 | 368,172 | -0.02(-0.09%) |
Jul 06, 2011 | 23.28 | 23.42 | 23.02 | 23.10 | 506,005 | -0.14(-0.60%) |
Jul 05, 2011 | 23.08 | 23.35 | 22.87 | 23.24 | 376,156 | +0.12(+0.52%) |