Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.66 | 17.83 | 17.32 | 17.33 | 5,191,839 | -0.49(-2.73%) |
Sep 29, 2011 | 17.98 | 18.14 | 17.52 | 17.82 | 12,921,740 | +0.12(+0.71%) |
Sep 28, 2011 | 18.01 | 18.02 | 17.52 | 17.69 | 9,789,821 | +0.15(+0.86%) |
Sep 27, 2011 | 17.74 | 18.07 | 17.50 | 17.54 | 7,147,876 | +0.07(+0.41%) |
Sep 26, 2011 | 17.30 | 17.50 | 17.11 | 17.47 | 6,035,904 | +0.24(+1.37%) |
Sep 23, 2011 | 16.91 | 17.26 | 16.83 | 17.23 | 5,848,261 | +0.21(+1.24%) |
Sep 22, 2011 | 16.96 | 17.09 | 16.78 | 17.02 | 8,373,397 | -0.32(-1.82%) |
Sep 21, 2011 | 17.85 | 17.94 | 17.34 | 17.34 | 4,159,807 | -0.51(-2.87%) |
Sep 20, 2011 | 17.95 | 18.17 | 17.84 | 17.85 | 4,124,179 | -0.03(-0.18%) |
Sep 19, 2011 | 17.63 | 17.96 | 17.51 | 17.88 | 3,694,439 | +0.09(+0.48%) |
Sep 16, 2011 | 17.92 | 18.07 | 17.73 | 17.80 | 6,612,250 | -0.07(-0.40%) |
Sep 15, 2011 | 17.55 | 17.90 | 17.41 | 17.87 | 4,402,388 | +0.52(+2.97%) |
Sep 14, 2011 | 17.37 | 17.54 | 17.06 | 17.35 | 6,448,864 | +0.09(+0.51%) |
Sep 13, 2011 | 17.24 | 17.32 | 17.09 | 17.27 | 4,579,228 | +0.05(+0.31%) |
Sep 12, 2011 | 16.86 | 17.24 | 16.76 | 17.21 | 7,035,684 | +0.17(+1.00%) |
Sep 09, 2011 | 17.42 | 17.46 | 16.92 | 17.04 | 5,406,695 | -0.46(-2.63%) |
Sep 08, 2011 | 17.53 | 17.68 | 17.38 | 17.50 | 4,488,408 | -0.14(-0.82%) |
Sep 07, 2011 | 17.21 | 17.65 | 17.11 | 17.65 | 4,374,319 | +0.71(+4.19%) |
Sep 06, 2011 | 16.71 | 16.96 | 16.60 | 16.94 | 3,773,230 | -0.20(-1.15%) |
Sep 02, 2011 | 17.40 | 17.40 | 17.09 | 17.13 | 4,521,109 | -0.45(-2.58%) |
Sep 01, 2011 | 17.75 | 17.95 | 17.54 | 17.59 | 5,031,450 | -0.14(-0.81%) |
Aug 31, 2011 | 17.70 | 17.96 | 17.68 | 17.73 | 5,150,781 | +0.09(+0.48%) |
Aug 30, 2011 | 17.36 | 17.75 | 17.29 | 17.65 | 3,981,026 | +0.25(+1.44%) |
Aug 29, 2011 | 17.48 | 17.53 | 17.24 | 17.40 | 7,293,430 | +0.16(+0.92%) |
Aug 26, 2011 | 16.95 | 17.42 | 16.76 | 17.24 | 4,491,566 | +0.23(+1.35%) |
Aug 25, 2011 | 17.31 | 17.47 | 16.98 | 17.01 | 3,854,039 | -0.29(-1.67%) |
Aug 24, 2011 | 16.82 | 17.30 | 16.82 | 17.30 | 4,326,971 | +0.24(+1.43%) |
Aug 23, 2011 | 16.74 | 17.11 | 16.63 | 17.06 | 9,082,888 | +0.45(+2.69%) |
Aug 22, 2011 | 17.07 | 17.08 | 16.51 | 16.61 | 6,593,533 | -0.05(-0.32%) |
Aug 19, 2011 | 16.73 | 17.08 | 16.63 | 16.66 | 5,549,609 | -0.28(-1.67%) |
Aug 18, 2011 | 17.21 | 17.29 | 16.76 | 16.94 | 6,338,294 | -0.70(-3.95%) |
Aug 17, 2011 | 17.82 | 17.96 | 17.50 | 17.64 | 2,774,600 | -0.12(-0.70%) |
Aug 16, 2011 | 17.86 | 17.86 | 17.52 | 17.77 | 3,813,925 | -0.13(-0.73%) |
Aug 15, 2011 | 17.65 | 17.92 | 17.57 | 17.90 | 3,812,345 | +0.37(+2.14%) |
Aug 12, 2011 | 17.47 | 17.71 | 17.29 | 17.52 | 4,687,225 | +0.12(+0.68%) |
Aug 11, 2011 | 16.87 | 17.60 | 16.87 | 17.40 | 7,532,749 | +0.64(+3.80%) |
Aug 10, 2011 | 17.25 | 17.40 | 16.76 | 16.77 | 13,665,421 | -0.81(-4.60%) |
Aug 09, 2011 | 17.32 | 17.60 | 16.72 | 17.57 | 10,948,516 | +0.66(+3.93%) |
Aug 08, 2011 | 17.59 | 17.84 | 16.88 | 16.91 | 18,992,910 | -0.89(-5.02%) |
Aug 05, 2011 | 17.83 | 18.13 | 17.44 | 17.80 | 11,068,050 | +0.25(+1.42%) |
Aug 04, 2011 | 17.75 | 17.85 | 17.50 | 17.55 | 9,493,077 | -0.43(-2.41%) |
Aug 03, 2011 | 17.58 | 18.02 | 17.49 | 17.99 | 7,560,710 | +0.41(+2.32%) |
Aug 02, 2011 | 18.30 | 18.35 | 17.56 | 17.58 | 7,170,236 | -0.76(-4.12%) |
Aug 01, 2011 | 18.67 | 18.72 | 18.22 | 18.34 | 6,370,111 | -0.22(-1.17%) |
Jul 29, 2011 | 18.47 | 18.80 | 18.32 | 18.55 | 5,844,720 | -0.07(-0.35%) |
Jul 28, 2011 | 18.78 | 18.78 | 18.57 | 18.62 | 5,094,406 | -0.10(-0.53%) |
Jul 27, 2011 | 19.11 | 19.16 | 18.69 | 18.72 | 5,556,478 | -0.48(-2.49%) |
Jul 26, 2011 | 19.37 | 19.37 | 19.17 | 19.20 | 3,014,677 | -0.17(-0.89%) |
Jul 25, 2011 | 19.28 | 19.43 | 19.19 | 19.37 | 2,497,099 | -0.06(-0.33%) |
Jul 22, 2011 | 19.41 | 19.55 | 19.34 | 19.43 | 2,948,209 | +0.02(+0.08%) |
Jul 21, 2011 | 19.30 | 19.60 | 19.20 | 19.42 | 4,519,043 | +0.22(+1.17%) |
Jul 20, 2011 | 19.37 | 19.38 | 19.15 | 19.19 | 3,014,912 | -0.15(-0.77%) |
Jul 19, 2011 | 19.21 | 19.43 | 19.21 | 19.34 | 3,665,652 | +0.23(+1.19%) |
Jul 18, 2011 | 19.41 | 19.53 | 19.00 | 19.11 | 8,540,780 | -0.44(-2.23%) |
Jul 15, 2011 | 19.89 | 19.89 | 19.45 | 19.55 | 13,373,884 | -0.29(-1.44%) |
Jul 14, 2011 | 20.02 | 20.18 | 19.75 | 19.84 | 12,080,420 | -0.12(-0.62%) |
Jul 13, 2011 | 20.24 | 20.30 | 19.88 | 19.96 | 3,880,670 | -0.14(-0.68%) |
Jul 12, 2011 | 20.19 | 20.28 | 20.06 | 20.10 | 4,057,301 | -0.03(-0.16%) |
Jul 11, 2011 | 20.17 | 20.21 | 20.01 | 20.13 | 4,276,463 | -0.24(-1.18%) |
Jul 08, 2011 | 20.41 | 20.51 | 20.20 | 20.37 | 3,849,871 | -0.20(-0.95%) |
Jul 07, 2011 | 20.53 | 20.60 | 20.50 | 20.56 | 4,159,869 | +0.19(+0.93%) |
Jul 06, 2011 | 20.15 | 20.38 | 20.11 | 20.38 | 3,025,880 | +0.25(+1.23%) |
Jul 05, 2011 | 20.18 | 20.27 | 20.02 | 20.13 | 2,265,805 | -0.06(-0.29%) |