Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.48 | 15.81 | 15.15 | 15.17 | 385,856 | -0.56(-3.56%) |
Sep 29, 2011 | 15.91 | 16.14 | 15.35 | 15.73 | 346,820 | +0.19(+1.22%) |
Sep 28, 2011 | 16.00 | 16.28 | 15.52 | 15.54 | 641,245 | -0.49(-3.06%) |
Sep 27, 2011 | 15.52 | 16.29 | 15.50 | 16.03 | 946,939 | +0.90(+5.95%) |
Sep 26, 2011 | 15.06 | 15.35 | 14.65 | 15.13 | 556,965 | +0.17(+1.14%) |
Sep 23, 2011 | 15.00 | 15.28 | 14.79 | 14.96 | 615,208 | -0.05(-0.33%) |
Sep 22, 2011 | 15.20 | 15.40 | 14.69 | 15.01 | 747,587 | -0.61(-3.91%) |
Sep 21, 2011 | 16.22 | 16.26 | 15.53 | 15.62 | 477,370 | -0.60(-3.70%) |
Sep 20, 2011 | 16.72 | 17.00 | 16.10 | 16.22 | 504,879 | -0.42(-2.52%) |
Sep 19, 2011 | 16.73 | 16.94 | 16.39 | 16.64 | 442,194 | -0.51(-2.97%) |
Sep 16, 2011 | 17.59 | 17.82 | 17.05 | 17.15 | 641,102 | -0.30(-1.72%) |
Sep 15, 2011 | 17.64 | 17.64 | 16.98 | 17.45 | 492,829 | +0.02(+0.11%) |
Sep 14, 2011 | 17.37 | 17.72 | 16.93 | 17.43 | 392,314 | +0.18(+1.04%) |
Sep 13, 2011 | 16.56 | 17.29 | 16.42 | 17.25 | 781,612 | +0.83(+5.05%) |
Sep 12, 2011 | 16.72 | 16.76 | 16.17 | 16.42 | 922,773 | -0.65(-3.81%) |
Sep 09, 2011 | 17.72 | 17.72 | 16.91 | 17.07 | 432,220 | -0.86(-4.80%) |
Sep 08, 2011 | 18.36 | 18.56 | 17.79 | 17.93 | 275,282 | -0.65(-3.50%) |
Sep 07, 2011 | 17.93 | 18.59 | 17.71 | 18.58 | 374,910 | +0.98(+5.57%) |
Sep 06, 2011 | 17.23 | 17.62 | 17.07 | 17.60 | 294,645 | -0.22(-1.23%) |
Sep 02, 2011 | 18.39 | 18.79 | 17.57 | 17.82 | 421,692 | -1.03(-5.46%) |
Sep 01, 2011 | 19.15 | 19.35 | 18.71 | 18.85 | 446,379 | -0.25(-1.31%) |
Aug 31, 2011 | 19.02 | 19.26 | 18.80 | 19.10 | 510,479 | +0.25(+1.33%) |
Aug 30, 2011 | 19.12 | 19.33 | 18.72 | 18.85 | 488,877 | -0.51(-2.63%) |
Aug 29, 2011 | 18.58 | 19.45 | 18.58 | 19.36 | 465,480 | +1.02(+5.56%) |
Aug 26, 2011 | 17.43 | 18.46 | 17.39 | 18.34 | 731,940 | +0.75(+4.26%) |
Aug 25, 2011 | 18.22 | 18.25 | 17.46 | 17.59 | 591,595 | -0.49(-2.71%) |
Aug 24, 2011 | 17.81 | 18.33 | 17.61 | 18.08 | 611,953 | +0.17(+0.95%) |
Aug 23, 2011 | 16.76 | 17.93 | 16.62 | 17.91 | 486,209 | +1.18(+7.05%) |
Aug 22, 2011 | 17.11 | 17.31 | 16.65 | 16.73 | 436,658 | +0.09(+0.54%) |
Aug 19, 2011 | 16.58 | 17.16 | 16.24 | 16.64 | 1,494,109 | -0.35(-2.06%) |
Aug 18, 2011 | 17.64 | 17.65 | 16.82 | 16.99 | 751,566 | -1.26(-6.90%) |
Aug 17, 2011 | 18.42 | 18.65 | 18.02 | 18.25 | 487,382 | +0.00(+0.00%) |
Aug 16, 2011 | 18.86 | 18.86 | 18.04 | 18.25 | 679,492 | -0.81(-4.25%) |
Aug 15, 2011 | 18.82 | 19.21 | 18.40 | 19.06 | 540,823 | +0.49(+2.64%) |
Aug 12, 2011 | 18.87 | 19.20 | 18.17 | 18.57 | 590,216 | -0.11(-0.59%) |
Aug 11, 2011 | 17.61 | 19.02 | 17.21 | 18.68 | 709,826 | +1.14(+6.50%) |
Aug 10, 2011 | 17.84 | 18.42 | 17.44 | 17.54 | 662,956 | -0.74(-4.05%) |
Aug 09, 2011 | 18.43 | 18.60 | 16.67 | 18.28 | 1,213,883 | +1.07(+6.22%) |
Aug 08, 2011 | 18.46 | 18.73 | 17.21 | 17.21 | 1,498,150 | -1.89(-9.90%) |
Aug 05, 2011 | 19.47 | 19.73 | 18.90 | 19.10 | 959,514 | -0.24(-1.27%) |
Aug 04, 2011 | 20.18 | 20.31 | 19.34 | 19.34 | 918,834 | -1.23(-5.96%) |
Aug 03, 2011 | 21.20 | 21.73 | 20.23 | 20.57 | 799,052 | -0.56(-2.65%) |
Aug 02, 2011 | 21.82 | 22.49 | 21.12 | 21.13 | 1,664,976 | -1.02(-4.60%) |
Aug 01, 2011 | 22.26 | 22.53 | 21.29 | 22.15 | 1,392,946 | +0.16(+0.73%) |
Jul 29, 2011 | 21.91 | 22.26 | 21.52 | 21.99 | 952,825 | -0.11(-0.50%) |
Jul 28, 2011 | 22.10 | 22.67 | 21.98 | 22.10 | 412,757 | +0.02(+0.09%) |
Jul 27, 2011 | 22.94 | 23.21 | 21.93 | 22.08 | 631,179 | -0.97(-4.21%) |
Jul 26, 2011 | 23.30 | 23.45 | 22.81 | 23.05 | 419,670 | -0.27(-1.16%) |
Jul 25, 2011 | 23.78 | 23.86 | 23.27 | 23.32 | 288,151 | -0.70(-2.91%) |
Jul 22, 2011 | 23.68 | 24.06 | 23.57 | 24.02 | 414,632 | +0.39(+1.65%) |
Jul 21, 2011 | 23.35 | 23.67 | 23.21 | 23.63 | 375,076 | +0.34(+1.46%) |
Jul 20, 2011 | 23.60 | 23.60 | 23.13 | 23.29 | 137,556 | -0.26(-1.10%) |
Jul 19, 2011 | 23.15 | 23.67 | 22.89 | 23.55 | 230,649 | +0.51(+2.21%) |
Jul 18, 2011 | 23.35 | 23.45 | 22.64 | 23.04 | 506,181 | -0.43(-1.83%) |
Jul 15, 2011 | 23.51 | 23.75 | 23.34 | 23.47 | 409,321 | +0.11(+0.47%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.34 | 23.36 | 240,685 | -0.44(-1.85%) |
Jul 13, 2011 | 23.45 | 24.16 | 23.30 | 23.80 | 479,120 | +0.41(+1.75%) |
Jul 12, 2011 | 23.35 | 23.78 | 23.29 | 23.39 | 435,542 | +0.00(+0.00%) |
Jul 11, 2011 | 23.53 | 23.91 | 23.35 | 23.39 | 371,196 | -0.47(-1.97%) |
Jul 08, 2011 | 23.48 | 23.89 | 23.29 | 23.86 | 259,893 | -0.02(-0.08%) |
Jul 07, 2011 | 23.48 | 23.89 | 23.22 | 23.88 | 412,390 | +0.65(+2.80%) |
Jul 06, 2011 | 22.95 | 23.29 | 22.84 | 23.23 | 375,907 | +0.23(+1.00%) |
Jul 05, 2011 | 22.48 | 23.05 | 22.48 | 23.00 | 303,129 | -0.00(-0.02%) |