Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.47 | 16.75 | 16.34 | 16.37 | 2,505,652 | -0.47(-2.77%) |
Sep 29, 2011 | 16.87 | 16.95 | 16.46 | 16.84 | 2,886,977 | +0.59(+3.64%) |
Sep 28, 2011 | 16.64 | 16.77 | 16.23 | 16.24 | 2,293,043 | -0.27(-1.66%) |
Sep 27, 2011 | 16.52 | 16.86 | 16.39 | 16.52 | 3,064,953 | +0.30(+1.84%) |
Sep 26, 2011 | 15.75 | 16.22 | 15.44 | 16.22 | 3,763,658 | +0.63(+4.07%) |
Sep 23, 2011 | 15.15 | 15.67 | 15.13 | 15.59 | 3,818,198 | +0.22(+1.43%) |
Sep 22, 2011 | 15.41 | 15.59 | 15.12 | 15.37 | 4,648,904 | -0.65(-4.04%) |
Sep 21, 2011 | 16.58 | 16.63 | 16.02 | 16.02 | 2,912,057 | -0.38(-2.30%) |
Sep 20, 2011 | 16.37 | 16.67 | 16.23 | 16.39 | 3,085,640 | -0.07(-0.42%) |
Sep 19, 2011 | 16.23 | 16.52 | 16.10 | 16.46 | 3,374,140 | -0.50(-2.95%) |
Sep 16, 2011 | 17.15 | 17.21 | 16.78 | 16.96 | 2,090,560 | -0.25(-1.46%) |
Sep 15, 2011 | 17.21 | 17.25 | 17.01 | 17.21 | 1,690,929 | +0.57(+3.40%) |
Sep 14, 2011 | 16.36 | 16.84 | 16.04 | 16.65 | 2,672,399 | +0.30(+1.84%) |
Sep 13, 2011 | 16.01 | 16.42 | 15.94 | 16.35 | 4,029,754 | +0.11(+0.66%) |
Sep 12, 2011 | 15.85 | 16.26 | 15.72 | 16.24 | 3,892,440 | -0.06(-0.39%) |
Sep 09, 2011 | 16.72 | 16.80 | 16.22 | 16.30 | 3,369,677 | -0.83(-4.85%) |
Sep 08, 2011 | 17.24 | 17.49 | 17.10 | 17.13 | 1,889,368 | -0.11(-0.65%) |
Sep 07, 2011 | 16.83 | 17.26 | 16.77 | 17.25 | 1,503,133 | +0.63(+3.78%) |
Sep 06, 2011 | 16.29 | 16.63 | 16.26 | 16.62 | 2,788,670 | -0.82(-4.71%) |
Sep 02, 2011 | 17.54 | 17.67 | 17.35 | 17.44 | 1,497,777 | -0.51(-2.85%) |
Sep 01, 2011 | 18.00 | 18.26 | 17.90 | 17.95 | 2,315,440 | -0.12(-0.67%) |
Aug 31, 2011 | 17.93 | 18.19 | 17.91 | 18.07 | 2,437,960 | +0.47(+2.65%) |
Aug 30, 2011 | 17.49 | 17.67 | 17.37 | 17.61 | 3,859,557 | -0.02(-0.13%) |
Aug 29, 2011 | 17.52 | 17.64 | 17.42 | 17.63 | 1,530,199 | +0.56(+3.26%) |
Aug 26, 2011 | 16.69 | 17.17 | 16.47 | 17.07 | 2,445,039 | +0.07(+0.40%) |
Aug 25, 2011 | 17.39 | 17.47 | 16.90 | 17.00 | 3,149,210 | -0.54(-3.09%) |
Aug 24, 2011 | 17.28 | 17.62 | 17.25 | 17.55 | 2,597,204 | -0.10(-0.56%) |
Aug 23, 2011 | 17.24 | 17.65 | 17.09 | 17.65 | 4,337,273 | +0.61(+3.61%) |
Aug 22, 2011 | 17.62 | 17.62 | 16.93 | 17.03 | 6,395,659 | +1.11(+6.96%) |
Aug 19, 2011 | 16.11 | 16.51 | 15.89 | 15.92 | 3,986,914 | -0.45(-2.77%) |
Aug 18, 2011 | 16.74 | 16.77 | 16.24 | 16.38 | 3,372,449 | -0.94(-5.42%) |
Aug 17, 2011 | 17.30 | 17.54 | 17.17 | 17.31 | 4,925,139 | +0.38(+2.25%) |
Aug 16, 2011 | 16.70 | 17.27 | 16.68 | 16.93 | 3,086,302 | -0.24(-1.38%) |
Aug 15, 2011 | 16.92 | 17.30 | 16.85 | 17.17 | 2,775,815 | +0.38(+2.27%) |
Aug 12, 2011 | 16.91 | 17.04 | 16.56 | 16.79 | 4,067,274 | +0.53(+3.23%) |
Aug 11, 2011 | 15.29 | 16.47 | 15.23 | 16.26 | 8,292,833 | +0.80(+5.20%) |
Aug 10, 2011 | 16.19 | 16.22 | 15.45 | 15.46 | 11,117,161 | -1.41(-8.38%) |
Aug 09, 2011 | 16.90 | 16.88 | 15.85 | 16.87 | 9,766,126 | +0.71(+4.42%) |
Aug 08, 2011 | 16.90 | 17.13 | 16.14 | 16.16 | 8,368,061 | -1.28(-7.36%) |
Aug 05, 2011 | 17.47 | 17.61 | 16.61 | 17.44 | 11,998,156 | +0.19(+1.12%) |
Aug 04, 2011 | 17.92 | 17.96 | 17.19 | 17.25 | 7,503,670 | -1.09(-5.95%) |
Aug 03, 2011 | 18.56 | 18.57 | 18.09 | 18.34 | 5,376,676 | -0.19(-1.04%) |
Aug 02, 2011 | 18.84 | 19.04 | 18.53 | 18.53 | 3,369,381 | -0.36(-1.92%) |
Aug 01, 2011 | 19.46 | 19.50 | 18.64 | 18.90 | 4,131,443 | -0.52(-2.70%) |
Jul 29, 2011 | 19.44 | 19.79 | 19.36 | 19.42 | 2,542,590 | -0.16(-0.83%) |
Jul 28, 2011 | 19.47 | 19.75 | 19.45 | 19.58 | 1,480,844 | -0.17(-0.86%) |
Jul 27, 2011 | 20.06 | 20.13 | 19.71 | 19.75 | 2,036,506 | -0.63(-3.10%) |
Jul 26, 2011 | 20.40 | 20.49 | 20.28 | 20.39 | 1,329,403 | +0.02(+0.11%) |
Jul 25, 2011 | 20.41 | 20.50 | 20.32 | 20.37 | 1,632,690 | -0.16(-0.77%) |
Jul 22, 2011 | 20.53 | 20.56 | 20.50 | 20.52 | 2,144,731 | +0.03(+0.15%) |
Jul 21, 2011 | 20.23 | 20.53 | 20.14 | 20.49 | 2,562,148 | +0.66(+3.33%) |
Jul 20, 2011 | 19.76 | 19.86 | 19.60 | 19.83 | 2,497,598 | +0.31(+1.61%) |
Jul 19, 2011 | 19.44 | 19.61 | 19.40 | 19.52 | 2,055,794 | +0.33(+1.73%) |
Jul 18, 2011 | 19.17 | 19.27 | 18.97 | 19.18 | 2,591,965 | -0.42(-2.13%) |
Jul 15, 2011 | 19.73 | 19.80 | 19.54 | 19.60 | 2,168,915 | +0.02(+0.09%) |
Jul 14, 2011 | 19.88 | 19.95 | 19.54 | 19.58 | 3,244,330 | -0.19(-0.98%) |
Jul 13, 2011 | 19.68 | 20.03 | 19.55 | 19.78 | 3,351,692 | +0.34(+1.73%) |
Jul 12, 2011 | 19.46 | 19.70 | 19.40 | 19.44 | 3,774,640 | -0.03(-0.16%) |
Jul 11, 2011 | 19.51 | 19.58 | 19.35 | 19.47 | 4,097,439 | -0.94(-4.60%) |
Jul 08, 2011 | 20.53 | 20.63 | 20.27 | 20.41 | 2,709,436 | -0.70(-3.30%) |
Jul 07, 2011 | 20.91 | 21.12 | 20.91 | 21.11 | 2,586,056 | +0.27(+1.29%) |
Jul 06, 2011 | 20.99 | 21.02 | 20.78 | 20.84 | 2,794,172 | -0.39(-1.84%) |
Jul 05, 2011 | 21.42 | 21.46 | 21.16 | 21.23 | 1,957,149 | -0.37(-1.70%) |