Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.54 | 17.73 | 17.45 | 17.50 | 359,184 | -0.28(-1.59%) |
Sep 29, 2011 | 18.12 | 18.17 | 17.25 | 17.79 | 375,216 | -0.10(-0.56%) |
Sep 28, 2011 | 18.12 | 18.18 | 17.65 | 17.89 | 228,195 | -0.16(-0.88%) |
Sep 27, 2011 | 18.20 | 18.28 | 17.89 | 18.05 | 267,727 | +0.25(+1.42%) |
Sep 26, 2011 | 18.02 | 18.02 | 17.56 | 17.79 | 249,886 | -0.03(-0.16%) |
Sep 23, 2011 | 17.67 | 17.83 | 17.30 | 17.82 | 177,680 | +0.09(+0.50%) |
Sep 22, 2011 | 17.65 | 18.08 | 17.36 | 17.73 | 366,577 | -0.41(-2.24%) |
Sep 21, 2011 | 18.58 | 18.92 | 18.03 | 18.14 | 383,099 | -0.39(-2.10%) |
Sep 20, 2011 | 18.89 | 19.15 | 18.46 | 18.53 | 333,538 | -0.21(-1.10%) |
Sep 19, 2011 | 18.25 | 18.88 | 18.03 | 18.73 | 383,085 | +0.15(+0.82%) |
Sep 16, 2011 | 18.67 | 18.69 | 17.99 | 18.58 | 624,400 | +0.05(+0.29%) |
Sep 15, 2011 | 18.76 | 18.80 | 18.41 | 18.53 | 128,444 | -0.04(-0.22%) |
Sep 14, 2011 | 18.68 | 18.80 | 18.36 | 18.57 | 208,979 | +0.03(+0.16%) |
Sep 13, 2011 | 18.04 | 18.58 | 18.00 | 18.54 | 242,747 | +0.59(+3.28%) |
Sep 12, 2011 | 17.47 | 17.99 | 17.19 | 17.95 | 274,783 | +0.21(+1.16%) |
Sep 09, 2011 | 17.96 | 17.96 | 17.62 | 17.75 | 301,862 | -0.38(-2.08%) |
Sep 08, 2011 | 17.95 | 18.26 | 17.95 | 18.12 | 192,450 | +0.12(+0.65%) |
Sep 07, 2011 | 18.17 | 18.19 | 17.87 | 18.00 | 497,656 | +0.03(+0.16%) |
Sep 06, 2011 | 17.39 | 17.99 | 17.22 | 17.97 | 537,305 | -0.03(-0.16%) |
Sep 02, 2011 | 17.20 | 18.02 | 17.19 | 18.00 | 622,138 | +0.27(+1.53%) |
Sep 01, 2011 | 17.63 | 18.10 | 17.37 | 17.73 | 517,699 | +0.18(+1.01%) |
Aug 31, 2011 | 17.55 | 17.99 | 17.49 | 17.56 | 776,014 | +0.18(+1.02%) |
Aug 30, 2011 | 17.25 | 17.60 | 17.17 | 17.38 | 1,385,842 | +0.07(+0.41%) |
Aug 29, 2011 | 17.36 | 17.65 | 17.07 | 17.31 | 985,947 | +0.18(+1.03%) |
Aug 26, 2011 | 16.94 | 17.44 | 16.77 | 17.13 | 601,540 | +0.11(+0.66%) |
Aug 25, 2011 | 17.31 | 17.33 | 16.94 | 17.02 | 407,793 | -0.13(-0.75%) |
Aug 24, 2011 | 17.14 | 17.64 | 16.99 | 17.15 | 619,920 | +0.02(+0.14%) |
Aug 23, 2011 | 17.17 | 17.17 | 16.51 | 17.13 | 969,398 | +0.16(+0.94%) |
Aug 22, 2011 | 18.38 | 18.38 | 16.76 | 16.97 | 717,831 | -0.80(-4.50%) |
Aug 19, 2011 | 17.61 | 17.97 | 17.50 | 17.77 | 707,218 | -0.09(-0.49%) |
Aug 18, 2011 | 18.28 | 18.36 | 17.39 | 17.86 | 480,899 | -0.92(-4.92%) |
Aug 17, 2011 | 18.89 | 19.09 | 18.60 | 18.78 | 162,737 | +0.06(+0.31%) |
Aug 16, 2011 | 19.00 | 19.04 | 18.59 | 18.72 | 492,360 | -0.51(-2.66%) |
Aug 15, 2011 | 19.12 | 19.82 | 18.92 | 19.23 | 499,156 | +0.42(+2.22%) |
Aug 12, 2011 | 19.40 | 19.60 | 18.36 | 18.82 | 370,175 | -0.33(-1.72%) |
Aug 11, 2011 | 18.06 | 19.48 | 17.92 | 19.15 | 561,089 | +1.24(+6.90%) |
Aug 10, 2011 | 17.53 | 18.90 | 17.29 | 17.91 | 466,581 | +0.19(+1.06%) |
Aug 09, 2011 | 17.80 | 17.76 | 15.30 | 17.72 | 1,156,146 | +2.02(+12.89%) |
Aug 08, 2011 | 17.80 | 19.71 | 15.49 | 15.70 | 517,980 | -2.38(-13.18%) |
Aug 05, 2011 | 18.52 | 18.57 | 17.50 | 18.08 | 537,580 | -0.29(-1.60%) |
Aug 04, 2011 | 19.50 | 19.66 | 18.25 | 18.37 | 478,657 | -1.34(-6.78%) |
Aug 03, 2011 | 19.87 | 19.92 | 19.43 | 19.71 | 398,068 | -0.08(-0.42%) |
Aug 02, 2011 | 20.19 | 20.25 | 19.79 | 19.79 | 186,003 | -0.54(-2.63%) |
Aug 01, 2011 | 20.12 | 20.54 | 19.70 | 20.33 | 298,658 | +0.46(+2.34%) |
Jul 29, 2011 | 19.99 | 20.07 | 19.67 | 19.86 | 173,844 | -0.35(-1.75%) |
Jul 28, 2011 | 19.74 | 20.35 | 19.74 | 20.22 | 211,399 | +0.48(+2.41%) |
Jul 27, 2011 | 19.70 | 19.92 | 19.55 | 19.74 | 236,367 | +0.03(+0.15%) |
Jul 26, 2011 | 19.83 | 19.88 | 19.42 | 19.71 | 287,532 | -0.17(-0.86%) |
Jul 25, 2011 | 19.99 | 20.43 | 19.74 | 19.88 | 359,853 | -0.24(-1.17%) |
Jul 22, 2011 | 20.10 | 20.39 | 20.07 | 20.12 | 244,481 | +0.16(+0.83%) |
Jul 21, 2011 | 19.85 | 20.53 | 19.73 | 19.95 | 251,998 | +0.21(+1.04%) |
Jul 20, 2011 | 20.03 | 20.03 | 19.65 | 19.75 | 231,813 | -0.27(-1.35%) |
Jul 19, 2011 | 20.00 | 20.12 | 19.49 | 20.02 | 183,420 | -0.01(-0.03%) |
Jul 18, 2011 | 19.91 | 20.11 | 19.77 | 20.02 | 307,282 | +0.05(+0.26%) |
Jul 15, 2011 | 19.72 | 20.18 | 19.53 | 19.97 | 159,153 | +0.29(+1.46%) |
Jul 14, 2011 | 19.56 | 19.86 | 19.50 | 19.68 | 195,190 | +0.12(+0.63%) |
Jul 13, 2011 | 19.53 | 19.66 | 19.45 | 19.56 | 273,310 | +0.00(+0.00%) |
Jul 12, 2011 | 19.61 | 19.79 | 19.39 | 19.56 | 349,955 | -0.14(-0.72%) |
Jul 11, 2011 | 19.98 | 20.14 | 19.67 | 19.70 | 246,767 | -0.44(-2.19%) |
Jul 08, 2011 | 19.71 | 20.21 | 19.67 | 20.14 | 388,487 | +0.26(+1.30%) |
Jul 07, 2011 | 19.71 | 20.00 | 19.66 | 19.88 | 176,191 | +0.52(+2.67%) |
Jul 06, 2011 | 19.36 | 19.44 | 19.13 | 19.36 | 207,001 | -0.02(-0.12%) |
Jul 05, 2011 | 19.46 | 19.63 | 19.24 | 19.39 | 207,614 | -0.05(-0.24%) |