Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.87 | 16.07 | 15.54 | 15.55 | 2,303,498 | -0.59(-3.68%) |
Sep 29, 2011 | 15.59 | 16.15 | 15.48 | 16.15 | 2,630,311 | +0.98(+6.45%) |
Sep 28, 2011 | 15.78 | 15.89 | 15.14 | 15.17 | 1,267,827 | -0.56(-3.55%) |
Sep 27, 2011 | 15.97 | 16.43 | 15.62 | 15.73 | 2,049,989 | +0.10(+0.63%) |
Sep 26, 2011 | 15.30 | 15.64 | 14.76 | 15.63 | 1,939,961 | +0.54(+3.61%) |
Sep 23, 2011 | 14.95 | 15.20 | 14.83 | 15.09 | 1,381,549 | +0.01(+0.09%) |
Sep 22, 2011 | 15.17 | 15.41 | 14.82 | 15.07 | 2,344,805 | -0.45(-2.92%) |
Sep 21, 2011 | 16.36 | 16.50 | 15.53 | 15.53 | 1,644,433 | -0.85(-5.16%) |
Sep 20, 2011 | 16.59 | 16.92 | 16.31 | 16.37 | 2,209,146 | -0.15(-0.89%) |
Sep 19, 2011 | 16.44 | 16.71 | 16.13 | 16.52 | 2,405,509 | -0.34(-1.99%) |
Sep 16, 2011 | 16.92 | 17.22 | 16.59 | 16.85 | 2,145,609 | -0.03(-0.21%) |
Sep 15, 2011 | 16.51 | 16.89 | 16.36 | 16.89 | 1,427,371 | +0.54(+3.29%) |
Sep 14, 2011 | 16.20 | 16.57 | 15.73 | 16.35 | 2,089,987 | +0.28(+1.74%) |
Sep 13, 2011 | 15.88 | 16.20 | 15.68 | 16.07 | 1,698,908 | +0.27(+1.68%) |
Sep 12, 2011 | 15.38 | 15.82 | 15.28 | 15.80 | 1,768,599 | +0.18(+1.16%) |
Sep 09, 2011 | 15.91 | 16.04 | 15.41 | 15.62 | 2,412,005 | -0.43(-2.65%) |
Sep 08, 2011 | 16.20 | 16.43 | 15.90 | 16.05 | 5,407,419 | -0.43(-2.63%) |
Sep 07, 2011 | 15.81 | 16.59 | 15.77 | 16.48 | 1,866,045 | +1.02(+6.59%) |
Sep 06, 2011 | 15.00 | 15.53 | 14.98 | 15.46 | 2,198,881 | -0.09(-0.58%) |
Sep 02, 2011 | 15.90 | 16.17 | 15.38 | 15.55 | 3,352,926 | -1.17(-7.01%) |
Sep 01, 2011 | 17.10 | 17.34 | 16.71 | 16.73 | 2,759,935 | -0.32(-1.88%) |
Aug 31, 2011 | 17.20 | 17.47 | 17.01 | 17.05 | 2,357,929 | +0.01(+0.04%) |
Aug 30, 2011 | 16.85 | 17.19 | 16.65 | 17.04 | 1,653,091 | +0.03(+0.16%) |
Aug 29, 2011 | 16.48 | 17.01 | 16.35 | 17.01 | 1,468,212 | +0.82(+5.09%) |
Aug 26, 2011 | 15.65 | 16.34 | 15.34 | 16.19 | 1,615,910 | +0.40(+2.52%) |
Aug 25, 2011 | 16.33 | 16.61 | 15.60 | 15.79 | 2,057,887 | -0.36(-2.25%) |
Aug 24, 2011 | 15.52 | 16.22 | 15.41 | 16.15 | 2,581,847 | +0.66(+4.24%) |
Aug 23, 2011 | 14.85 | 15.51 | 14.64 | 15.50 | 2,080,975 | +0.73(+4.97%) |
Aug 22, 2011 | 15.17 | 15.19 | 14.72 | 14.76 | 1,806,000 | -0.01(-0.09%) |
Aug 19, 2011 | 14.84 | 15.48 | 14.74 | 14.78 | 1,311,845 | -0.26(-1.72%) |
Aug 18, 2011 | 15.58 | 15.62 | 14.88 | 15.04 | 2,416,276 | -1.06(-6.59%) |
Aug 17, 2011 | 16.92 | 17.17 | 16.02 | 16.10 | 3,325,304 | -0.51(-3.07%) |
Aug 16, 2011 | 16.32 | 16.87 | 16.20 | 16.61 | 3,161,508 | +0.05(+0.29%) |
Aug 15, 2011 | 16.43 | 16.61 | 16.29 | 16.56 | 1,761,050 | +0.33(+2.02%) |
Aug 12, 2011 | 16.87 | 17.02 | 16.12 | 16.23 | 2,200,304 | -0.51(-3.05%) |
Aug 11, 2011 | 15.89 | 16.98 | 15.73 | 16.74 | 3,021,780 | +0.96(+6.06%) |
Aug 10, 2011 | 16.13 | 16.40 | 15.55 | 15.78 | 4,927,918 | -0.76(-4.60%) |
Aug 09, 2011 | 15.63 | 16.55 | 15.01 | 16.55 | 6,183,074 | +1.63(+10.96%) |
Aug 08, 2011 | 15.63 | 16.04 | 14.85 | 14.91 | 3,818,251 | -1.35(-8.33%) |
Aug 05, 2011 | 16.57 | 16.60 | 15.77 | 16.27 | 5,626,403 | -0.09(-0.56%) |
Aug 04, 2011 | 17.54 | 17.70 | 16.34 | 16.36 | 3,238,821 | -1.48(-8.30%) |
Aug 03, 2011 | 17.80 | 17.94 | 17.43 | 17.84 | 1,758,176 | +0.01(+0.04%) |
Aug 02, 2011 | 18.42 | 18.57 | 17.83 | 17.83 | 1,776,912 | -0.73(-3.91%) |
Aug 01, 2011 | 19.10 | 19.29 | 18.44 | 18.56 | 1,695,345 | -0.17(-0.93%) |
Jul 29, 2011 | 18.37 | 18.86 | 18.21 | 18.73 | 1,264,399 | +0.13(+0.68%) |
Jul 28, 2011 | 18.61 | 18.98 | 18.56 | 18.61 | 1,231,990 | +0.05(+0.26%) |
Jul 27, 2011 | 19.29 | 19.29 | 18.47 | 18.56 | 1,775,986 | -0.78(-4.01%) |
Jul 26, 2011 | 19.37 | 19.51 | 19.23 | 19.33 | 1,415,557 | -0.02(-0.11%) |
Jul 25, 2011 | 19.47 | 19.60 | 19.34 | 19.35 | 1,231,077 | -0.37(-1.90%) |
Jul 22, 2011 | 19.78 | 19.78 | 19.68 | 19.73 | 998,251 | -0.09(-0.46%) |
Jul 21, 2011 | 19.67 | 19.87 | 19.61 | 19.82 | 961,144 | +0.33(+1.71%) |
Jul 20, 2011 | 19.40 | 19.54 | 19.30 | 19.48 | 1,088,801 | +0.21(+1.08%) |
Jul 19, 2011 | 19.32 | 19.45 | 19.08 | 19.28 | 1,103,159 | +0.08(+0.43%) |
Jul 18, 2011 | 19.41 | 19.46 | 19.07 | 19.19 | 1,767,203 | -0.31(-1.57%) |
Jul 15, 2011 | 19.53 | 19.55 | 19.15 | 19.50 | 2,127,663 | +0.08(+0.39%) |
Jul 14, 2011 | 19.88 | 19.90 | 19.38 | 19.42 | 2,514,000 | -0.40(-2.00%) |
Jul 13, 2011 | 20.20 | 20.37 | 19.78 | 19.82 | 2,565,650 | -0.24(-1.21%) |
Jul 12, 2011 | 20.00 | 20.32 | 20.00 | 20.06 | 1,279,886 | -0.01(-0.03%) |
Jul 11, 2011 | 20.62 | 20.72 | 20.03 | 20.07 | 1,761,793 | -0.84(-4.02%) |
Jul 08, 2011 | 21.08 | 21.12 | 20.82 | 20.91 | 1,151,258 | -0.47(-2.21%) |
Jul 07, 2011 | 21.32 | 21.48 | 21.18 | 21.38 | 1,447,586 | +0.25(+1.18%) |
Jul 06, 2011 | 21.09 | 21.18 | 20.94 | 21.13 | 896,003 | -0.03(-0.13%) |
Jul 05, 2011 | 21.26 | 21.28 | 21.07 | 21.16 | 1,045,889 | -0.12(-0.55%) |