Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.65 | 16.12 | 15.60 | 15.66 | 1,091,116 | -0.18(-1.13%) |
Sep 29, 2011 | 16.01 | 16.14 | 15.55 | 15.83 | 920,786 | +0.09(+0.54%) |
Sep 28, 2011 | 16.18 | 16.30 | 15.75 | 15.75 | 893,972 | -0.33(-2.08%) |
Sep 27, 2011 | 16.20 | 16.62 | 16.00 | 16.08 | 1,222,219 | +0.12(+0.73%) |
Sep 26, 2011 | 15.74 | 15.97 | 15.48 | 15.97 | 752,194 | +0.30(+1.88%) |
Sep 23, 2011 | 15.47 | 15.67 | 15.44 | 15.67 | 1,147,289 | +0.12(+0.80%) |
Sep 22, 2011 | 15.51 | 15.73 | 15.38 | 15.55 | 2,300,312 | -0.34(-2.15%) |
Sep 21, 2011 | 16.26 | 16.37 | 15.89 | 15.89 | 1,424,219 | -0.39(-2.39%) |
Sep 20, 2011 | 16.30 | 16.60 | 16.22 | 16.28 | 1,512,377 | +0.03(+0.19%) |
Sep 19, 2011 | 16.01 | 16.37 | 15.91 | 16.25 | 1,057,514 | -0.03(-0.19%) |
Sep 16, 2011 | 16.39 | 16.50 | 16.17 | 16.28 | 1,201,932 | -0.09(-0.52%) |
Sep 15, 2011 | 16.10 | 16.39 | 16.00 | 16.36 | 1,143,498 | +0.41(+2.58%) |
Sep 14, 2011 | 15.83 | 16.11 | 15.63 | 15.95 | 1,059,853 | +0.24(+1.53%) |
Sep 13, 2011 | 15.50 | 15.74 | 15.39 | 15.71 | 1,309,749 | +0.19(+1.25%) |
Sep 12, 2011 | 15.23 | 15.52 | 15.06 | 15.52 | 2,281,769 | +0.11(+0.70%) |
Sep 09, 2011 | 15.76 | 15.82 | 15.29 | 15.41 | 1,096,297 | -0.50(-3.15%) |
Sep 08, 2011 | 16.08 | 16.17 | 15.88 | 15.91 | 692,061 | -0.32(-1.95%) |
Sep 07, 2011 | 15.95 | 16.23 | 15.91 | 16.23 | 918,739 | +0.47(+2.99%) |
Sep 06, 2011 | 15.39 | 15.82 | 15.29 | 15.75 | 1,857,891 | -0.05(-0.29%) |
Sep 02, 2011 | 15.75 | 15.97 | 15.68 | 15.80 | 1,655,881 | -0.21(-1.30%) |
Sep 01, 2011 | 16.19 | 16.47 | 15.98 | 16.01 | 1,790,326 | -0.05(-0.29%) |
Aug 31, 2011 | 16.02 | 16.29 | 15.95 | 16.06 | 1,664,162 | +0.15(+0.92%) |
Aug 30, 2011 | 15.95 | 16.06 | 15.82 | 15.91 | 1,679,220 | -0.10(-0.63%) |
Aug 29, 2011 | 15.82 | 16.13 | 15.80 | 16.01 | 1,804,802 | +0.34(+2.17%) |
Aug 26, 2011 | 15.36 | 15.69 | 15.24 | 15.67 | 2,202,117 | +0.22(+1.45%) |
Aug 25, 2011 | 15.89 | 15.89 | 15.43 | 15.45 | 1,150,391 | -0.36(-2.29%) |
Aug 24, 2011 | 15.66 | 15.86 | 15.55 | 15.81 | 1,009,306 | +0.13(+0.84%) |
Aug 23, 2011 | 15.38 | 15.70 | 15.32 | 15.68 | 1,219,948 | +0.39(+2.52%) |
Aug 22, 2011 | 15.39 | 15.50 | 15.06 | 15.29 | 1,427,492 | +0.19(+1.23%) |
Aug 19, 2011 | 15.32 | 15.63 | 15.09 | 15.11 | 1,194,427 | -0.38(-2.44%) |
Aug 18, 2011 | 15.81 | 15.88 | 15.33 | 15.48 | 2,009,559 | -0.79(-4.83%) |
Aug 17, 2011 | 16.55 | 16.56 | 16.14 | 16.27 | 1,102,551 | -0.19(-1.17%) |
Aug 16, 2011 | 16.35 | 16.58 | 16.26 | 16.46 | 1,576,528 | -0.01(-0.05%) |
Aug 15, 2011 | 16.71 | 16.76 | 16.41 | 16.47 | 1,680,335 | -0.17(-1.02%) |
Aug 12, 2011 | 16.29 | 16.88 | 15.99 | 16.64 | 2,467,457 | +0.48(+2.96%) |
Aug 11, 2011 | 15.50 | 16.29 | 15.10 | 16.16 | 1,897,872 | +0.73(+4.75%) |
Aug 10, 2011 | 15.75 | 16.01 | 15.42 | 15.43 | 2,870,546 | -0.61(-3.80%) |
Aug 09, 2011 | 16.16 | 16.06 | 15.07 | 16.04 | 2,804,660 | +0.55(+3.53%) |
Aug 08, 2011 | 16.16 | 16.25 | 15.49 | 15.49 | 2,101,756 | -1.05(-6.34%) |
Aug 05, 2011 | 16.91 | 17.10 | 16.33 | 16.54 | 1,634,175 | -0.25(-1.47%) |
Aug 04, 2011 | 17.30 | 17.36 | 16.79 | 16.79 | 1,725,149 | -0.71(-4.05%) |
Aug 03, 2011 | 17.27 | 17.51 | 16.92 | 17.50 | 908,721 | +0.23(+1.34%) |
Aug 02, 2011 | 17.60 | 17.83 | 17.26 | 17.27 | 880,376 | -0.45(-2.57%) |
Aug 01, 2011 | 17.92 | 17.98 | 17.60 | 17.72 | 964,761 | -0.06(-0.35%) |
Jul 29, 2011 | 17.75 | 18.05 | 17.67 | 17.78 | 786,657 | -0.15(-0.86%) |
Jul 28, 2011 | 18.05 | 18.14 | 17.91 | 17.94 | 671,925 | -0.13(-0.73%) |
Jul 27, 2011 | 18.09 | 18.15 | 17.91 | 18.07 | 1,107,690 | -0.07(-0.38%) |
Jul 26, 2011 | 18.21 | 18.35 | 18.11 | 18.14 | 662,126 | -0.08(-0.42%) |
Jul 25, 2011 | 18.24 | 18.35 | 18.20 | 18.21 | 605,975 | -0.17(-0.92%) |
Jul 22, 2011 | 18.42 | 18.45 | 18.37 | 18.38 | 500,653 | +0.06(+0.34%) |
Jul 21, 2011 | 18.35 | 18.51 | 18.28 | 18.32 | 712,830 | +0.02(+0.08%) |
Jul 20, 2011 | 18.34 | 18.39 | 18.18 | 18.31 | 708,160 | +0.02(+0.08%) |
Jul 19, 2011 | 18.19 | 18.36 | 18.19 | 18.29 | 658,883 | +0.24(+1.32%) |
Jul 18, 2011 | 18.15 | 18.38 | 18.04 | 18.05 | 1,244,802 | -0.21(-1.14%) |
Jul 15, 2011 | 18.36 | 18.42 | 18.17 | 18.26 | 501,483 | -0.05(-0.29%) |
Jul 14, 2011 | 18.62 | 18.73 | 18.27 | 18.32 | 554,201 | -0.29(-1.53%) |
Jul 13, 2011 | 18.61 | 18.84 | 18.56 | 18.60 | 497,951 | +0.06(+0.33%) |
Jul 12, 2011 | 18.48 | 18.66 | 18.42 | 18.54 | 634,137 | -0.01(-0.04%) |
Jul 11, 2011 | 18.71 | 18.79 | 18.52 | 18.55 | 718,847 | -0.34(-1.80%) |
Jul 08, 2011 | 18.89 | 18.96 | 18.77 | 18.89 | 542,664 | -0.20(-1.05%) |
Jul 07, 2011 | 19.05 | 19.16 | 18.96 | 19.09 | 644,014 | +0.12(+0.65%) |
Jul 06, 2011 | 18.75 | 19.02 | 18.75 | 18.96 | 724,965 | +0.17(+0.90%) |
Jul 05, 2011 | 18.82 | 18.84 | 18.69 | 18.79 | 630,950 | +0.00(+0.00%) |