Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.02 | 17.64 | 17.02 | 17.26 | 671,695 | -0.06(-0.37%) |
Sep 29, 2011 | 17.55 | 17.61 | 16.94 | 17.33 | 534,386 | +0.13(+0.75%) |
Sep 28, 2011 | 18.05 | 18.05 | 17.20 | 17.20 | 531,518 | -0.91(-5.04%) |
Sep 27, 2011 | 18.28 | 18.55 | 17.88 | 18.11 | 562,414 | +0.14(+0.77%) |
Sep 26, 2011 | 17.74 | 17.99 | 17.50 | 17.97 | 370,585 | +0.32(+1.83%) |
Sep 23, 2011 | 17.00 | 17.83 | 16.81 | 17.65 | 716,138 | +0.68(+4.02%) |
Sep 22, 2011 | 16.87 | 17.23 | 16.48 | 16.97 | 747,980 | -0.17(-0.97%) |
Sep 21, 2011 | 17.61 | 17.69 | 17.11 | 17.13 | 502,994 | -0.45(-2.57%) |
Sep 20, 2011 | 17.61 | 18.10 | 17.58 | 17.58 | 598,459 | -0.01(-0.05%) |
Sep 19, 2011 | 17.53 | 17.77 | 17.35 | 17.59 | 313,046 | -0.32(-1.77%) |
Sep 16, 2011 | 18.21 | 18.21 | 17.75 | 17.91 | 345,220 | -0.16(-0.89%) |
Sep 15, 2011 | 17.81 | 18.10 | 17.41 | 18.07 | 419,120 | +0.41(+2.35%) |
Sep 14, 2011 | 17.39 | 17.95 | 17.00 | 17.66 | 309,367 | +0.46(+2.68%) |
Sep 13, 2011 | 17.06 | 17.29 | 16.99 | 17.20 | 279,246 | +0.21(+1.25%) |
Sep 12, 2011 | 16.72 | 17.13 | 16.65 | 16.99 | 435,836 | +0.00(+0.00%) |
Sep 09, 2011 | 17.51 | 17.51 | 16.82 | 16.99 | 410,811 | -0.68(-3.86%) |
Sep 08, 2011 | 17.65 | 17.82 | 17.56 | 17.67 | 370,807 | -0.02(-0.10%) |
Sep 07, 2011 | 17.30 | 17.71 | 17.30 | 17.69 | 470,572 | +0.60(+3.50%) |
Sep 06, 2011 | 16.86 | 17.15 | 16.63 | 17.09 | 381,681 | -0.04(-0.21%) |
Sep 02, 2011 | 17.55 | 17.69 | 17.06 | 17.12 | 361,061 | -0.80(-4.47%) |
Sep 01, 2011 | 18.41 | 18.45 | 17.68 | 17.93 | 390,096 | -0.41(-2.26%) |
Aug 31, 2011 | 18.63 | 18.71 | 18.17 | 18.34 | 371,005 | -0.26(-1.39%) |
Aug 30, 2011 | 18.44 | 18.72 | 18.19 | 18.60 | 378,959 | +0.09(+0.50%) |
Aug 29, 2011 | 17.86 | 18.53 | 17.86 | 18.51 | 294,692 | +0.85(+4.80%) |
Aug 26, 2011 | 17.33 | 17.76 | 17.01 | 17.66 | 282,293 | +0.24(+1.37%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.35 | 17.42 | 298,530 | -0.44(-2.48%) |
Aug 24, 2011 | 17.43 | 17.92 | 17.36 | 17.86 | 211,349 | +0.35(+2.00%) |
Aug 23, 2011 | 16.96 | 17.54 | 16.77 | 17.51 | 334,244 | +0.52(+3.09%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.92 | 16.99 | 316,440 | +0.03(+0.16%) |
Aug 19, 2011 | 16.59 | 17.30 | 16.59 | 16.96 | 484,398 | +0.06(+0.33%) |
Aug 18, 2011 | 17.50 | 17.62 | 16.79 | 16.90 | 790,815 | -1.06(-5.90%) |
Aug 17, 2011 | 18.05 | 18.28 | 17.79 | 17.96 | 247,709 | -0.06(-0.36%) |
Aug 16, 2011 | 18.16 | 18.27 | 17.86 | 18.03 | 289,377 | -0.32(-1.76%) |
Aug 15, 2011 | 17.95 | 18.35 | 17.81 | 18.35 | 216,560 | +0.54(+3.05%) |
Aug 12, 2011 | 17.80 | 18.03 | 17.29 | 17.81 | 252,951 | +0.08(+0.47%) |
Aug 11, 2011 | 16.83 | 17.98 | 16.83 | 17.72 | 509,462 | +0.91(+5.43%) |
Aug 10, 2011 | 17.27 | 18.17 | 16.76 | 16.81 | 585,477 | -0.88(-4.95%) |
Aug 09, 2011 | 17.54 | 17.82 | 16.18 | 17.69 | 1,003,439 | +0.62(+3.62%) |
Aug 08, 2011 | 18.06 | 18.79 | 17.07 | 17.07 | 801,612 | -1.43(-7.72%) |
Aug 05, 2011 | 19.80 | 19.88 | 18.33 | 18.50 | 759,729 | -1.04(-5.33%) |
Aug 04, 2011 | 20.73 | 20.83 | 19.45 | 19.54 | 951,777 | +0.40(+2.07%) |
Aug 03, 2011 | 19.36 | 19.39 | 18.53 | 19.14 | 605,980 | -0.14(-0.72%) |
Aug 02, 2011 | 20.02 | 20.39 | 19.23 | 19.28 | 348,780 | -0.85(-4.23%) |
Aug 01, 2011 | 20.44 | 20.55 | 19.91 | 20.13 | 345,103 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.60 | 20.05 | 20.27 | 336,583 | +0.00(+0.00%) |
Jul 28, 2011 | 20.22 | 20.45 | 20.13 | 20.27 | 235,188 | +0.00(+0.00%) |
Jul 27, 2011 | 20.58 | 20.68 | 20.11 | 20.27 | 316,920 | -0.43(-2.09%) |
Jul 26, 2011 | 21.06 | 21.06 | 20.62 | 20.70 | 174,809 | -0.33(-1.58%) |
Jul 25, 2011 | 21.01 | 21.21 | 20.95 | 21.03 | 187,105 | -0.29(-1.34%) |
Jul 22, 2011 | 21.35 | 21.44 | 21.15 | 21.32 | 255,844 | +0.08(+0.39%) |
Jul 21, 2011 | 20.63 | 21.34 | 20.57 | 21.23 | 340,843 | +0.68(+3.32%) |
Jul 20, 2011 | 20.53 | 20.73 | 20.27 | 20.55 | 246,019 | +0.10(+0.50%) |
Jul 19, 2011 | 20.13 | 20.50 | 19.96 | 20.45 | 204,156 | +0.51(+2.54%) |
Jul 18, 2011 | 20.16 | 20.24 | 19.83 | 19.94 | 162,097 | -0.33(-1.64%) |
Jul 15, 2011 | 20.24 | 20.55 | 20.04 | 20.27 | 357,470 | +0.07(+0.36%) |
Jul 14, 2011 | 20.75 | 20.88 | 20.15 | 20.20 | 188,864 | -0.53(-2.53%) |
Jul 13, 2011 | 20.67 | 21.19 | 20.55 | 20.73 | 353,200 | +0.09(+0.45%) |
Jul 12, 2011 | 20.90 | 20.90 | 20.47 | 20.63 | 379,195 | -0.41(-1.97%) |
Jul 11, 2011 | 21.40 | 21.65 | 20.86 | 21.05 | 299,544 | -0.66(-3.05%) |
Jul 08, 2011 | 21.14 | 21.93 | 21.08 | 21.71 | 392,892 | +0.28(+1.29%) |
Jul 07, 2011 | 21.28 | 21.53 | 21.23 | 21.44 | 199,381 | +0.25(+1.17%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.09 | 21.19 | 261,804 | -0.06(-0.30%) |
Jul 05, 2011 | 21.08 | 21.38 | 21.08 | 21.25 | 354,453 | +0.10(+0.48%) |