Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.38 | 16.71 | 16.19 | 16.22 | 464,064 | -0.56(-3.31%) |
Sep 29, 2011 | 16.93 | 17.02 | 16.23 | 16.77 | 281,155 | +0.29(+1.74%) |
Sep 28, 2011 | 17.51 | 17.55 | 16.48 | 16.49 | 351,069 | -1.03(-5.87%) |
Sep 27, 2011 | 17.38 | 18.04 | 17.29 | 17.51 | 440,828 | +0.58(+3.43%) |
Sep 26, 2011 | 16.79 | 16.96 | 16.26 | 16.93 | 282,330 | +0.32(+1.93%) |
Sep 23, 2011 | 16.06 | 16.70 | 16.01 | 16.61 | 406,459 | +0.55(+3.41%) |
Sep 22, 2011 | 16.17 | 16.43 | 15.75 | 16.07 | 642,916 | -0.68(-4.07%) |
Sep 21, 2011 | 17.88 | 17.97 | 16.72 | 16.75 | 484,172 | -1.21(-6.75%) |
Sep 20, 2011 | 18.53 | 18.70 | 17.94 | 17.96 | 289,724 | -0.52(-2.83%) |
Sep 19, 2011 | 18.28 | 18.65 | 18.05 | 18.48 | 326,227 | -0.25(-1.35%) |
Sep 16, 2011 | 18.90 | 19.03 | 18.50 | 18.74 | 677,854 | -0.03(-0.13%) |
Sep 15, 2011 | 18.82 | 18.82 | 18.37 | 18.76 | 470,060 | +0.16(+0.86%) |
Sep 14, 2011 | 18.51 | 18.94 | 17.93 | 18.60 | 414,922 | +0.31(+1.70%) |
Sep 13, 2011 | 17.84 | 18.46 | 17.68 | 18.29 | 464,480 | +0.54(+3.04%) |
Sep 12, 2011 | 17.57 | 18.06 | 17.32 | 17.75 | 561,519 | -0.15(-0.85%) |
Sep 09, 2011 | 18.42 | 18.69 | 17.72 | 17.90 | 779,652 | -0.79(-4.24%) |
Sep 08, 2011 | 18.90 | 19.54 | 18.58 | 18.69 | 849,302 | -0.40(-2.12%) |
Sep 07, 2011 | 18.46 | 19.17 | 18.34 | 19.10 | 680,162 | +1.04(+5.74%) |
Sep 06, 2011 | 17.30 | 18.12 | 17.22 | 18.06 | 1,154,363 | +0.21(+1.18%) |
Sep 02, 2011 | 18.01 | 18.80 | 17.78 | 17.85 | 597,387 | -0.59(-3.20%) |
Sep 01, 2011 | 18.85 | 19.15 | 18.27 | 18.44 | 1,006,483 | -0.95(-4.91%) |
Aug 31, 2011 | 19.66 | 19.92 | 19.06 | 19.39 | 944,159 | -0.22(-1.12%) |
Aug 30, 2011 | 19.41 | 19.80 | 19.16 | 19.61 | 722,515 | +0.09(+0.47%) |
Aug 29, 2011 | 18.79 | 19.64 | 18.79 | 19.52 | 1,242,897 | +1.24(+6.77%) |
Aug 26, 2011 | 17.45 | 18.48 | 17.27 | 18.28 | 490,024 | +0.67(+3.81%) |
Aug 25, 2011 | 18.76 | 18.89 | 17.54 | 17.61 | 588,015 | -0.95(-5.11%) |
Aug 24, 2011 | 17.83 | 18.62 | 17.82 | 18.56 | 385,233 | +0.65(+3.61%) |
Aug 23, 2011 | 17.17 | 17.93 | 16.88 | 17.91 | 350,769 | +0.85(+4.97%) |
Aug 22, 2011 | 17.08 | 17.26 | 16.69 | 17.06 | 527,603 | +0.52(+3.15%) |
Aug 19, 2011 | 16.80 | 17.37 | 16.43 | 16.54 | 338,189 | -0.52(-3.05%) |
Aug 18, 2011 | 17.55 | 17.64 | 16.86 | 17.06 | 550,723 | -1.22(-6.66%) |
Aug 17, 2011 | 18.49 | 18.56 | 18.12 | 18.28 | 409,200 | -0.13(-0.68%) |
Aug 16, 2011 | 18.63 | 18.78 | 18.19 | 18.41 | 467,417 | -0.53(-2.79%) |
Aug 15, 2011 | 18.72 | 19.05 | 18.41 | 18.94 | 431,344 | +0.38(+2.04%) |
Aug 12, 2011 | 18.52 | 18.75 | 18.19 | 18.56 | 622,778 | +0.20(+1.10%) |
Aug 11, 2011 | 17.45 | 18.68 | 17.45 | 18.36 | 1,217,710 | +1.03(+5.96%) |
Aug 10, 2011 | 17.52 | 17.96 | 17.17 | 17.32 | 1,294,439 | -0.88(-4.84%) |
Aug 09, 2011 | 17.74 | 18.21 | 16.29 | 18.21 | 997,637 | +1.69(+10.21%) |
Aug 08, 2011 | 17.74 | 18.29 | 16.51 | 16.52 | 783,625 | -1.84(-10.01%) |
Aug 05, 2011 | 18.80 | 19.02 | 17.77 | 18.36 | 483,875 | -0.17(-0.91%) |
Aug 04, 2011 | 19.12 | 19.27 | 18.52 | 18.52 | 541,788 | -0.91(-4.71%) |
Aug 03, 2011 | 19.44 | 19.62 | 18.83 | 19.44 | 455,899 | +0.02(+0.09%) |
Aug 02, 2011 | 20.16 | 21.05 | 19.40 | 19.42 | 728,646 | -0.88(-4.34%) |
Aug 01, 2011 | 20.77 | 20.96 | 19.99 | 20.30 | 451,237 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.93 | 19.73 | 20.44 | 697,626 | +0.89(+4.55%) |
Jul 28, 2011 | 19.31 | 19.86 | 19.31 | 19.55 | 310,857 | +0.24(+1.26%) |
Jul 27, 2011 | 19.86 | 19.93 | 19.28 | 19.31 | 335,442 | -0.74(-3.68%) |
Jul 26, 2011 | 20.61 | 20.61 | 20.03 | 20.04 | 151,964 | -0.60(-2.89%) |
Jul 25, 2011 | 20.51 | 20.80 | 20.25 | 20.64 | 180,415 | -0.09(-0.45%) |
Jul 22, 2011 | 20.79 | 20.79 | 20.68 | 20.73 | 149,473 | -0.06(-0.28%) |
Jul 21, 2011 | 20.67 | 20.99 | 20.67 | 20.79 | 300,160 | +0.18(+0.90%) |
Jul 20, 2011 | 20.79 | 20.90 | 20.43 | 20.61 | 209,845 | -0.18(-0.85%) |
Jul 19, 2011 | 20.04 | 20.85 | 20.04 | 20.78 | 372,665 | +0.88(+4.43%) |
Jul 18, 2011 | 20.32 | 20.32 | 19.72 | 19.90 | 208,358 | -0.50(-2.47%) |
Jul 15, 2011 | 20.23 | 20.41 | 20.08 | 20.41 | 302,918 | +0.28(+1.38%) |
Jul 14, 2011 | 20.73 | 20.77 | 20.09 | 20.13 | 230,002 | -0.51(-2.48%) |
Jul 13, 2011 | 20.62 | 20.93 | 20.35 | 20.64 | 292,935 | +0.15(+0.74%) |
Jul 12, 2011 | 20.65 | 20.77 | 20.41 | 20.49 | 348,429 | -0.30(-1.45%) |
Jul 11, 2011 | 21.09 | 21.33 | 20.72 | 20.79 | 301,183 | -0.66(-3.09%) |
Jul 08, 2011 | 21.08 | 21.49 | 21.00 | 21.45 | 293,246 | +0.02(+0.08%) |
Jul 07, 2011 | 21.29 | 21.67 | 21.22 | 21.44 | 286,769 | +0.29(+1.39%) |
Jul 06, 2011 | 21.14 | 21.32 | 20.95 | 21.14 | 462,714 | -0.06(-0.28%) |
Jul 05, 2011 | 20.96 | 21.31 | 20.87 | 21.20 | 321,076 | +0.24(+1.16%) |