Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.29 | 18.59 | 18.23 | 18.32 | 2,685,507 | -0.12(-0.65%) |
Sep 29, 2011 | 18.57 | 18.66 | 18.18 | 18.44 | 1,662,451 | +0.09(+0.50%) |
Sep 28, 2011 | 18.61 | 18.74 | 18.32 | 18.35 | 2,207,591 | -0.25(-1.36%) |
Sep 27, 2011 | 18.76 | 19.18 | 18.45 | 18.60 | 3,201,279 | +0.19(+1.06%) |
Sep 26, 2011 | 17.72 | 18.45 | 17.67 | 18.40 | 2,069,822 | +0.69(+3.88%) |
Sep 23, 2011 | 17.72 | 17.73 | 17.34 | 17.72 | 2,951,992 | -0.10(-0.56%) |
Sep 22, 2011 | 17.55 | 17.89 | 17.37 | 17.82 | 2,084,161 | -0.14(-0.76%) |
Sep 21, 2011 | 18.40 | 18.51 | 17.89 | 17.95 | 2,134,028 | -0.47(-2.56%) |
Sep 20, 2011 | 18.33 | 18.75 | 18.23 | 18.42 | 2,399,473 | +0.13(+0.72%) |
Sep 19, 2011 | 18.05 | 18.37 | 17.94 | 18.29 | 1,227,097 | +0.02(+0.11%) |
Sep 16, 2011 | 17.78 | 18.31 | 17.75 | 18.27 | 2,540,470 | +0.46(+2.56%) |
Sep 15, 2011 | 18.09 | 18.09 | 17.70 | 17.82 | 1,714,706 | -0.17(-0.97%) |
Sep 14, 2011 | 17.76 | 18.19 | 17.57 | 17.99 | 1,636,107 | +0.31(+1.78%) |
Sep 13, 2011 | 17.51 | 17.72 | 17.34 | 17.67 | 1,356,089 | +0.22(+1.23%) |
Sep 12, 2011 | 17.27 | 17.48 | 17.10 | 17.46 | 1,406,417 | -0.02(-0.09%) |
Sep 09, 2011 | 17.57 | 17.93 | 17.33 | 17.48 | 1,765,543 | -0.19(-1.10%) |
Sep 08, 2011 | 17.71 | 17.90 | 17.61 | 17.67 | 1,872,672 | -0.19(-1.09%) |
Sep 07, 2011 | 17.96 | 17.96 | 17.69 | 17.86 | 2,166,296 | +0.10(+0.58%) |
Sep 06, 2011 | 17.09 | 17.86 | 17.06 | 17.76 | 2,004,104 | +0.23(+1.32%) |
Sep 02, 2011 | 17.69 | 17.88 | 17.50 | 17.53 | 1,246,592 | -0.47(-2.62%) |
Sep 01, 2011 | 18.08 | 18.26 | 17.94 | 18.00 | 1,311,756 | -0.04(-0.23%) |
Aug 31, 2011 | 18.16 | 18.23 | 17.89 | 18.04 | 1,533,618 | -0.04(-0.21%) |
Aug 30, 2011 | 17.74 | 18.17 | 17.63 | 18.08 | 1,526,268 | +0.24(+1.37%) |
Aug 29, 2011 | 17.82 | 17.93 | 17.67 | 17.84 | 1,345,872 | +0.25(+1.44%) |
Aug 26, 2011 | 17.11 | 17.58 | 16.92 | 17.58 | 1,466,594 | +0.36(+2.07%) |
Aug 25, 2011 | 17.55 | 17.56 | 17.21 | 17.23 | 938,073 | -0.22(-1.24%) |
Aug 24, 2011 | 17.35 | 17.49 | 17.17 | 17.44 | 1,640,506 | +0.03(+0.17%) |
Aug 23, 2011 | 16.93 | 17.41 | 16.84 | 17.41 | 1,418,719 | +0.50(+2.94%) |
Aug 22, 2011 | 17.07 | 17.14 | 16.75 | 16.92 | 1,627,495 | +0.16(+0.94%) |
Aug 19, 2011 | 16.59 | 16.99 | 16.53 | 16.76 | 2,116,197 | +0.01(+0.05%) |
Aug 18, 2011 | 16.80 | 16.94 | 16.49 | 16.75 | 3,558,688 | -0.39(-2.27%) |
Aug 17, 2011 | 17.41 | 17.49 | 16.99 | 17.14 | 1,826,785 | -0.21(-1.22%) |
Aug 16, 2011 | 17.20 | 17.44 | 17.13 | 17.35 | 2,359,461 | -0.01(-0.05%) |
Aug 15, 2011 | 17.30 | 17.44 | 16.99 | 17.36 | 2,745,858 | +0.19(+1.11%) |
Aug 12, 2011 | 17.33 | 17.34 | 17.03 | 17.17 | 3,402,594 | +0.01(+0.05%) |
Aug 11, 2011 | 16.55 | 17.36 | 16.37 | 17.16 | 3,572,828 | +0.67(+4.05%) |
Aug 10, 2011 | 16.27 | 16.82 | 16.19 | 16.49 | 6,361,517 | +0.03(+0.20%) |
Aug 09, 2011 | 15.47 | 16.47 | 15.38 | 16.46 | 6,591,745 | +1.19(+7.78%) |
Aug 08, 2011 | 15.47 | 15.78 | 15.18 | 15.27 | 4,205,660 | -0.63(-3.97%) |
Aug 05, 2011 | 15.65 | 16.15 | 15.40 | 15.90 | 3,998,050 | +0.42(+2.69%) |
Aug 04, 2011 | 16.29 | 16.35 | 15.47 | 15.49 | 2,596,019 | -1.04(-6.32%) |
Aug 03, 2011 | 16.45 | 16.64 | 16.22 | 16.53 | 2,335,496 | +0.11(+0.68%) |
Aug 02, 2011 | 16.51 | 16.57 | 16.37 | 16.42 | 1,796,928 | -0.14(-0.85%) |
Aug 01, 2011 | 16.74 | 16.75 | 16.35 | 16.56 | 1,469,735 | -0.09(-0.52%) |
Jul 29, 2011 | 16.57 | 16.76 | 16.43 | 16.65 | 1,488,856 | -0.11(-0.66%) |
Jul 28, 2011 | 17.07 | 17.19 | 16.74 | 16.76 | 1,851,002 | -0.31(-1.81%) |
Jul 27, 2011 | 17.19 | 17.26 | 17.00 | 17.07 | 1,534,983 | -0.22(-1.29%) |
Jul 26, 2011 | 17.25 | 17.45 | 17.25 | 17.29 | 854,911 | +0.01(+0.07%) |
Jul 25, 2011 | 17.31 | 17.51 | 17.20 | 17.28 | 1,231,401 | -0.15(-0.88%) |
Jul 22, 2011 | 17.45 | 17.47 | 17.41 | 17.43 | 1,336,511 | -0.11(-0.64%) |
Jul 21, 2011 | 17.65 | 17.67 | 17.51 | 17.54 | 1,951,369 | -0.04(-0.23%) |
Jul 20, 2011 | 17.61 | 17.68 | 17.52 | 17.58 | 897,805 | +0.02(+0.14%) |
Jul 19, 2011 | 17.55 | 17.62 | 17.45 | 17.56 | 1,183,015 | +0.15(+0.88%) |
Jul 18, 2011 | 17.49 | 17.50 | 17.28 | 17.41 | 1,654,856 | -0.17(-0.96%) |
Jul 15, 2011 | 17.29 | 17.58 | 17.27 | 17.57 | 2,655,484 | +0.35(+2.06%) |
Jul 14, 2011 | 17.37 | 17.43 | 17.19 | 17.22 | 1,723,950 | -0.11(-0.64%) |
Jul 13, 2011 | 17.34 | 17.38 | 17.24 | 17.33 | 2,332,796 | +0.00(+0.00%) |
Jul 12, 2011 | 16.97 | 17.43 | 16.93 | 17.33 | 3,221,133 | +0.35(+2.09%) |
Jul 11, 2011 | 16.80 | 17.08 | 16.77 | 16.98 | 1,510,376 | +0.05(+0.27%) |
Jul 08, 2011 | 16.82 | 17.03 | 16.82 | 16.93 | 1,921,826 | -0.03(-0.17%) |
Jul 07, 2011 | 17.02 | 17.12 | 16.78 | 16.96 | 2,935,780 | +0.05(+0.27%) |
Jul 06, 2011 | 16.89 | 17.07 | 16.86 | 16.91 | 1,826,661 | +0.04(+0.24%) |
Jul 05, 2011 | 17.04 | 17.11 | 16.84 | 16.87 | 1,938,232 | -0.13(-0.78%) |