Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.37 | 16.53 | 16.11 | 16.11 | 394,955 | -0.55(-3.28%) |
Sep 29, 2011 | 17.03 | 17.07 | 16.24 | 16.66 | 211,796 | -0.11(-0.64%) |
Sep 28, 2011 | 17.26 | 17.36 | 16.75 | 16.76 | 282,079 | -0.39(-2.30%) |
Sep 27, 2011 | 17.34 | 17.53 | 17.11 | 17.16 | 748,809 | +0.17(+1.00%) |
Sep 26, 2011 | 16.68 | 16.99 | 16.41 | 16.99 | 1,076,946 | +0.44(+2.65%) |
Sep 23, 2011 | 16.22 | 16.58 | 16.22 | 16.55 | 501,399 | +0.30(+1.82%) |
Sep 22, 2011 | 16.38 | 16.61 | 16.03 | 16.25 | 1,946,579 | -0.62(-3.66%) |
Sep 21, 2011 | 17.53 | 17.53 | 16.87 | 16.87 | 462,567 | -0.61(-3.49%) |
Sep 20, 2011 | 17.78 | 17.87 | 17.44 | 17.48 | 120,496 | -0.22(-1.27%) |
Sep 19, 2011 | 17.39 | 17.79 | 17.31 | 17.71 | 73,808 | -0.01(-0.05%) |
Sep 16, 2011 | 17.65 | 17.85 | 17.62 | 17.71 | 403,137 | +0.08(+0.46%) |
Sep 15, 2011 | 17.54 | 17.68 | 17.35 | 17.63 | 93,816 | +0.24(+1.39%) |
Sep 14, 2011 | 17.19 | 17.61 | 16.93 | 17.39 | 449,610 | +0.31(+1.84%) |
Sep 13, 2011 | 16.85 | 17.12 | 16.71 | 17.08 | 699,761 | +0.32(+1.93%) |
Sep 12, 2011 | 16.41 | 16.77 | 16.37 | 16.76 | 168,216 | +0.08(+0.48%) |
Sep 09, 2011 | 16.81 | 17.01 | 16.50 | 16.67 | 134,106 | -0.33(-1.95%) |
Sep 08, 2011 | 17.13 | 17.33 | 16.93 | 17.01 | 155,274 | -0.23(-1.35%) |
Sep 07, 2011 | 16.94 | 17.27 | 16.92 | 17.24 | 296,980 | +0.60(+3.61%) |
Sep 06, 2011 | 16.22 | 16.68 | 16.17 | 16.64 | 820,762 | -0.10(-0.59%) |
Sep 02, 2011 | 17.03 | 17.03 | 16.65 | 16.74 | 335,538 | -0.56(-3.21%) |
Sep 01, 2011 | 17.64 | 17.77 | 17.28 | 17.29 | 279,101 | -0.30(-1.68%) |
Aug 31, 2011 | 17.66 | 17.87 | 17.44 | 17.59 | 1,396,447 | +0.04(+0.20%) |
Aug 30, 2011 | 17.40 | 17.65 | 17.27 | 17.55 | 377,737 | +0.12(+0.67%) |
Aug 29, 2011 | 16.97 | 17.45 | 16.97 | 17.44 | 215,515 | +0.66(+3.95%) |
Aug 26, 2011 | 16.20 | 16.84 | 16.02 | 16.77 | 92,643 | +0.47(+2.91%) |
Aug 25, 2011 | 16.81 | 16.82 | 16.30 | 16.30 | 79,979 | -0.36(-2.15%) |
Aug 24, 2011 | 16.31 | 16.69 | 16.23 | 16.66 | 133,436 | +0.30(+1.81%) |
Aug 23, 2011 | 15.76 | 16.38 | 15.66 | 16.36 | 293,284 | +0.69(+4.40%) |
Aug 22, 2011 | 15.98 | 16.12 | 15.64 | 15.67 | 453,074 | +0.05(+0.34%) |
Aug 19, 2011 | 15.66 | 16.17 | 15.59 | 15.62 | 1,278,309 | -0.27(-1.69%) |
Aug 18, 2011 | 16.28 | 16.29 | 15.75 | 15.89 | 1,239,842 | -0.92(-5.46%) |
Aug 17, 2011 | 17.16 | 17.25 | 16.64 | 16.80 | 257,734 | -0.26(-1.50%) |
Aug 16, 2011 | 17.08 | 17.20 | 16.88 | 17.06 | 290,542 | -0.17(-0.99%) |
Aug 15, 2011 | 17.12 | 17.25 | 16.94 | 17.23 | 462,825 | +0.24(+1.42%) |
Aug 12, 2011 | 16.97 | 17.11 | 16.72 | 16.99 | 332,122 | +0.21(+1.23%) |
Aug 11, 2011 | 16.10 | 17.00 | 16.08 | 16.78 | 422,330 | +0.75(+4.70%) |
Aug 10, 2011 | 16.34 | 16.57 | 16.03 | 16.03 | 598,621 | -0.56(-3.35%) |
Aug 09, 2011 | 17.05 | 16.60 | 15.55 | 16.59 | 992,947 | +0.78(+4.93%) |
Aug 08, 2011 | 16.69 | 16.80 | 15.71 | 15.81 | 1,728,649 | -1.42(-8.27%) |
Aug 05, 2011 | 17.59 | 17.63 | 16.67 | 17.23 | 1,249,719 | -0.13(-0.77%) |
Aug 04, 2011 | 18.14 | 18.19 | 17.36 | 17.36 | 1,856,326 | -1.12(-6.06%) |
Aug 03, 2011 | 18.28 | 18.49 | 17.81 | 18.48 | 5,566,134 | +0.12(+0.63%) |
Aug 02, 2011 | 18.99 | 19.03 | 18.31 | 18.37 | 670,066 | -0.71(-3.71%) |
Aug 01, 2011 | 19.37 | 19.42 | 18.85 | 19.08 | 487,440 | -0.07(-0.37%) |
Jul 29, 2011 | 18.97 | 19.26 | 18.80 | 19.15 | 342,473 | -0.05(-0.24%) |
Jul 28, 2011 | 19.40 | 19.52 | 19.15 | 19.19 | 278,289 | -0.18(-0.93%) |
Jul 27, 2011 | 19.79 | 19.81 | 19.34 | 19.37 | 428,289 | -0.49(-2.48%) |
Jul 26, 2011 | 19.86 | 19.98 | 19.81 | 19.86 | 248,927 | -0.02(-0.09%) |
Jul 25, 2011 | 19.83 | 20.00 | 19.80 | 19.88 | 134,414 | -0.15(-0.73%) |
Jul 22, 2011 | 20.05 | 20.09 | 20.02 | 20.03 | 176,233 | +0.05(+0.24%) |
Jul 21, 2011 | 19.93 | 20.08 | 19.86 | 19.98 | 223,299 | +0.15(+0.74%) |
Jul 20, 2011 | 19.95 | 19.98 | 19.74 | 19.83 | 416,067 | -0.08(-0.42%) |
Jul 19, 2011 | 19.65 | 19.95 | 19.61 | 19.92 | 83,915 | +0.38(+1.93%) |
Jul 18, 2011 | 19.66 | 19.70 | 19.42 | 19.54 | 194,195 | -0.22(-1.09%) |
Jul 15, 2011 | 19.78 | 19.79 | 19.60 | 19.76 | 145,495 | +0.04(+0.23%) |
Jul 14, 2011 | 19.98 | 20.04 | 19.60 | 19.71 | 134,129 | -0.21(-1.03%) |
Jul 13, 2011 | 19.83 | 20.11 | 19.83 | 19.92 | 468,630 | +0.16(+0.83%) |
Jul 12, 2011 | 19.79 | 19.93 | 19.71 | 19.75 | 445,507 | -0.04(-0.19%) |
Jul 11, 2011 | 20.01 | 20.12 | 19.73 | 19.79 | 251,962 | -0.46(-2.26%) |
Jul 08, 2011 | 20.20 | 20.25 | 20.03 | 20.25 | 209,447 | -0.14(-0.70%) |
Jul 07, 2011 | 20.29 | 20.47 | 20.29 | 20.39 | 761,086 | +0.35(+1.74%) |
Jul 06, 2011 | 20.07 | 20.08 | 19.91 | 20.04 | 269,951 | -0.01(-0.04%) |
Jul 05, 2011 | 20.05 | 20.11 | 19.88 | 20.05 | 647,774 | +0.06(+0.31%) |