Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.09 | 16.24 | 15.63 | 15.93 | 3,236,479 | -0.35(-2.12%) |
Sep 29, 2011 | 16.06 | 16.36 | 15.93 | 16.28 | 2,500,756 | +0.47(+2.97%) |
Sep 28, 2011 | 16.24 | 16.32 | 15.78 | 15.81 | 3,168,755 | -0.37(-2.30%) |
Sep 27, 2011 | 16.48 | 16.70 | 16.09 | 16.18 | 2,800,340 | +0.10(+0.61%) |
Sep 26, 2011 | 15.78 | 16.11 | 15.57 | 16.08 | 2,389,280 | +0.49(+3.12%) |
Sep 23, 2011 | 15.70 | 15.85 | 15.54 | 15.60 | 2,966,262 | -0.15(-0.96%) |
Sep 22, 2011 | 15.49 | 15.85 | 15.36 | 15.75 | 3,075,186 | -0.22(-1.39%) |
Sep 21, 2011 | 16.53 | 16.57 | 15.97 | 15.97 | 2,188,760 | -0.59(-3.58%) |
Sep 20, 2011 | 16.73 | 17.08 | 16.56 | 16.56 | 1,965,748 | -0.08(-0.48%) |
Sep 19, 2011 | 16.64 | 16.74 | 16.47 | 16.64 | 1,938,366 | -0.30(-1.78%) |
Sep 16, 2011 | 17.03 | 17.23 | 16.87 | 16.94 | 3,189,806 | -0.04(-0.21%) |
Sep 15, 2011 | 16.98 | 17.06 | 16.84 | 16.98 | 2,103,036 | +0.12(+0.74%) |
Sep 14, 2011 | 16.57 | 17.05 | 16.32 | 16.86 | 1,604,492 | +0.37(+2.26%) |
Sep 13, 2011 | 16.40 | 16.59 | 16.29 | 16.48 | 1,752,072 | +0.08(+0.49%) |
Sep 12, 2011 | 16.04 | 16.43 | 15.97 | 16.40 | 1,793,496 | +0.14(+0.87%) |
Sep 09, 2011 | 16.32 | 16.47 | 16.16 | 16.26 | 1,783,695 | -0.24(-1.45%) |
Sep 08, 2011 | 16.95 | 16.97 | 16.47 | 16.50 | 2,042,138 | -0.56(-3.27%) |
Sep 07, 2011 | 16.85 | 17.06 | 16.66 | 17.06 | 1,591,828 | +0.43(+2.61%) |
Sep 06, 2011 | 16.39 | 16.68 | 16.27 | 16.62 | 2,208,803 | -0.32(-1.88%) |
Sep 02, 2011 | 16.81 | 17.02 | 16.76 | 16.94 | 1,467,439 | -0.19(-1.09%) |
Sep 01, 2011 | 17.42 | 17.52 | 17.07 | 17.13 | 2,104,810 | -0.37(-2.12%) |
Aug 31, 2011 | 17.55 | 17.65 | 17.36 | 17.50 | 2,136,900 | +0.04(+0.20%) |
Aug 30, 2011 | 17.49 | 17.78 | 17.34 | 17.47 | 2,490,178 | -0.12(-0.70%) |
Aug 29, 2011 | 17.09 | 17.59 | 17.01 | 17.59 | 1,252,520 | +0.72(+4.25%) |
Aug 26, 2011 | 16.45 | 16.89 | 16.04 | 16.87 | 2,114,941 | +0.30(+1.82%) |
Aug 25, 2011 | 17.12 | 17.17 | 16.51 | 16.57 | 2,375,051 | -0.51(-3.01%) |
Aug 24, 2011 | 17.08 | 17.22 | 16.78 | 17.09 | 2,087,043 | -0.08(-0.46%) |
Aug 23, 2011 | 17.01 | 17.25 | 16.85 | 17.16 | 2,662,016 | +0.23(+1.36%) |
Aug 22, 2011 | 17.16 | 17.16 | 16.78 | 16.93 | 2,277,436 | +0.15(+0.90%) |
Aug 19, 2011 | 16.58 | 17.09 | 16.55 | 16.78 | 3,106,072 | -0.04(-0.21%) |
Aug 18, 2011 | 16.57 | 16.88 | 16.11 | 16.82 | 3,954,735 | -0.15(-0.89%) |
Aug 17, 2011 | 17.20 | 17.47 | 16.85 | 16.97 | 2,204,602 | -0.14(-0.83%) |
Aug 16, 2011 | 17.15 | 17.23 | 16.83 | 17.11 | 2,639,355 | +0.07(+0.42%) |
Aug 15, 2011 | 16.86 | 17.08 | 16.80 | 17.04 | 2,383,848 | +0.34(+2.01%) |
Aug 12, 2011 | 16.54 | 16.87 | 16.38 | 16.70 | 3,030,253 | +0.34(+2.06%) |
Aug 11, 2011 | 15.65 | 16.59 | 15.49 | 16.37 | 4,170,622 | +0.76(+4.88%) |
Aug 10, 2011 | 15.77 | 16.17 | 15.45 | 15.61 | 5,815,346 | -0.48(-2.97%) |
Aug 09, 2011 | 15.95 | 16.09 | 14.54 | 16.08 | 7,076,663 | +1.36(+9.26%) |
Aug 08, 2011 | 15.95 | 16.06 | 14.63 | 14.72 | 6,271,099 | -1.51(-9.32%) |
Aug 05, 2011 | 16.31 | 16.33 | 15.73 | 16.24 | 5,266,161 | +0.17(+1.05%) |
Aug 04, 2011 | 16.99 | 17.04 | 16.07 | 16.07 | 4,724,201 | -1.16(-6.73%) |
Aug 03, 2011 | 17.23 | 17.30 | 16.91 | 17.23 | 3,603,653 | -0.08(-0.46%) |
Aug 02, 2011 | 17.71 | 17.85 | 17.29 | 17.31 | 3,054,189 | -0.57(-3.17%) |
Aug 01, 2011 | 18.16 | 18.19 | 17.75 | 17.87 | 2,262,958 | -0.18(-0.98%) |
Jul 29, 2011 | 17.95 | 18.25 | 17.85 | 18.05 | 1,817,340 | -0.07(-0.39%) |
Jul 28, 2011 | 18.16 | 18.25 | 18.11 | 18.12 | 1,825,881 | -0.04(-0.19%) |
Jul 27, 2011 | 18.49 | 18.53 | 18.09 | 18.16 | 2,317,623 | -0.42(-2.29%) |
Jul 26, 2011 | 18.80 | 18.82 | 18.55 | 18.58 | 1,279,664 | -0.19(-0.99%) |
Jul 25, 2011 | 18.76 | 18.98 | 18.74 | 18.77 | 1,477,858 | -0.23(-1.21%) |
Jul 22, 2011 | 19.08 | 19.13 | 18.97 | 19.00 | 1,703,813 | -0.02(-0.09%) |
Jul 21, 2011 | 18.58 | 19.02 | 18.56 | 19.02 | 2,016,618 | +0.57(+3.07%) |
Jul 20, 2011 | 18.54 | 18.59 | 18.33 | 18.45 | 1,430,648 | -0.09(-0.48%) |
Jul 19, 2011 | 18.08 | 18.61 | 18.07 | 18.54 | 1,952,535 | +0.55(+3.05%) |
Jul 18, 2011 | 18.24 | 18.27 | 17.90 | 17.99 | 2,166,532 | -0.38(-2.07%) |
Jul 15, 2011 | 18.32 | 18.46 | 18.19 | 18.37 | 1,724,474 | +0.13(+0.73%) |
Jul 14, 2011 | 18.33 | 18.53 | 18.17 | 18.24 | 2,659,441 | -0.10(-0.53%) |
Jul 13, 2011 | 18.33 | 18.53 | 18.25 | 18.33 | 2,922,120 | +0.04(+0.24%) |
Jul 12, 2011 | 18.43 | 18.55 | 18.24 | 18.29 | 2,836,116 | -0.15(-0.82%) |
Jul 11, 2011 | 18.70 | 18.81 | 18.40 | 18.44 | 1,868,689 | -0.49(-2.57%) |
Jul 08, 2011 | 19.03 | 19.05 | 18.76 | 18.93 | 2,513,044 | -0.34(-1.75%) |
Jul 07, 2011 | 19.39 | 19.43 | 19.19 | 19.26 | 2,304,738 | +0.12(+0.60%) |
Jul 06, 2011 | 19.32 | 19.36 | 19.05 | 19.15 | 2,295,055 | -0.16(-0.83%) |
Jul 05, 2011 | 19.32 | 19.48 | 19.21 | 19.31 | 2,439,755 | +0.00(+0.00%) |