Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.80 | 16.03 | 14.84 | 14.99 | 1,145,940 | -1.09(-6.78%) |
Sep 29, 2011 | 16.57 | 16.74 | 15.63 | 16.08 | 539,812 | -0.01(-0.06%) |
Sep 28, 2011 | 17.21 | 17.28 | 16.08 | 16.09 | 449,543 | -1.02(-5.97%) |
Sep 27, 2011 | 17.33 | 17.86 | 17.07 | 17.12 | 473,711 | +0.17(+0.98%) |
Sep 26, 2011 | 16.84 | 16.98 | 16.20 | 16.95 | 406,032 | +0.31(+1.88%) |
Sep 23, 2011 | 16.50 | 17.08 | 16.38 | 16.64 | 609,180 | +0.14(+0.82%) |
Sep 22, 2011 | 16.23 | 16.78 | 15.87 | 16.50 | 807,695 | -0.37(-2.19%) |
Sep 21, 2011 | 18.07 | 18.13 | 16.84 | 16.87 | 598,593 | -1.21(-6.69%) |
Sep 20, 2011 | 18.69 | 19.02 | 18.08 | 18.08 | 393,255 | -0.52(-2.80%) |
Sep 19, 2011 | 18.69 | 18.84 | 18.14 | 18.60 | 272,417 | -0.58(-3.02%) |
Sep 16, 2011 | 19.63 | 19.75 | 19.00 | 19.18 | 306,099 | -0.28(-1.45%) |
Sep 15, 2011 | 19.09 | 19.50 | 18.91 | 19.46 | 277,078 | +0.62(+3.29%) |
Sep 14, 2011 | 18.52 | 19.11 | 18.20 | 18.84 | 423,434 | +0.51(+2.79%) |
Sep 13, 2011 | 18.21 | 18.57 | 18.08 | 18.33 | 205,851 | +0.22(+1.24%) |
Sep 12, 2011 | 17.30 | 18.14 | 17.21 | 18.11 | 315,935 | +0.46(+2.60%) |
Sep 09, 2011 | 17.99 | 18.39 | 17.64 | 17.65 | 502,452 | -0.60(-3.29%) |
Sep 08, 2011 | 18.47 | 18.90 | 18.23 | 18.25 | 247,217 | -0.36(-1.93%) |
Sep 07, 2011 | 18.69 | 18.92 | 18.36 | 18.61 | 654,961 | +0.36(+1.97%) |
Sep 06, 2011 | 17.34 | 18.31 | 17.29 | 18.25 | 473,005 | +0.15(+0.84%) |
Sep 02, 2011 | 19.05 | 19.14 | 18.00 | 18.10 | 545,848 | -1.50(-7.64%) |
Sep 01, 2011 | 19.58 | 20.23 | 19.29 | 19.59 | 761,491 | +0.02(+0.10%) |
Aug 31, 2011 | 19.59 | 19.98 | 19.33 | 19.57 | 452,919 | +0.18(+0.94%) |
Aug 30, 2011 | 19.06 | 19.64 | 18.95 | 19.39 | 332,917 | +0.13(+0.66%) |
Aug 29, 2011 | 18.65 | 19.29 | 18.53 | 19.27 | 376,989 | +1.01(+5.52%) |
Aug 26, 2011 | 17.69 | 18.42 | 17.49 | 18.26 | 394,481 | +0.44(+2.47%) |
Aug 25, 2011 | 18.75 | 18.91 | 17.76 | 17.82 | 296,285 | -0.77(-4.16%) |
Aug 24, 2011 | 18.04 | 18.72 | 17.88 | 18.59 | 369,806 | +0.54(+2.97%) |
Aug 23, 2011 | 17.24 | 18.23 | 17.15 | 18.06 | 532,738 | +0.80(+4.66%) |
Aug 22, 2011 | 17.32 | 17.46 | 17.12 | 17.25 | 725,270 | +0.38(+2.25%) |
Aug 19, 2011 | 16.90 | 17.68 | 16.85 | 16.87 | 508,292 | -0.44(-2.51%) |
Aug 18, 2011 | 17.97 | 17.97 | 17.13 | 17.31 | 548,216 | -1.47(-7.84%) |
Aug 17, 2011 | 18.98 | 19.17 | 18.72 | 18.78 | 447,921 | -0.08(-0.43%) |
Aug 16, 2011 | 19.00 | 19.10 | 18.62 | 18.86 | 318,549 | -0.52(-2.66%) |
Aug 15, 2011 | 19.30 | 19.61 | 18.99 | 19.38 | 618,166 | +0.46(+2.43%) |
Aug 12, 2011 | 18.96 | 19.18 | 18.45 | 18.92 | 735,526 | +0.20(+1.05%) |
Aug 11, 2011 | 17.40 | 19.11 | 17.27 | 18.72 | 1,534,796 | +1.50(+8.73%) |
Aug 10, 2011 | 16.85 | 18.04 | 16.62 | 17.22 | 1,371,248 | -0.32(-1.85%) |
Aug 09, 2011 | 16.85 | 17.54 | 15.55 | 17.54 | 1,190,167 | +1.45(+8.99%) |
Aug 08, 2011 | 16.85 | 17.00 | 15.85 | 16.09 | 1,174,522 | -1.47(-8.38%) |
Aug 05, 2011 | 17.46 | 18.24 | 16.85 | 17.57 | 789,389 | +0.12(+0.70%) |
Aug 04, 2011 | 18.47 | 18.53 | 17.43 | 17.44 | 343,426 | -1.38(-7.31%) |
Aug 03, 2011 | 19.10 | 19.24 | 18.50 | 18.82 | 539,296 | -0.31(-1.61%) |
Aug 02, 2011 | 20.02 | 20.28 | 19.12 | 19.13 | 439,187 | -1.11(-5.48%) |
Aug 01, 2011 | 20.37 | 20.55 | 19.97 | 20.24 | 337,349 | +0.23(+1.16%) |
Jul 29, 2011 | 19.72 | 20.10 | 19.35 | 20.00 | 347,645 | -0.04(-0.18%) |
Jul 28, 2011 | 19.83 | 20.25 | 19.81 | 20.04 | 281,372 | +0.29(+1.46%) |
Jul 27, 2011 | 20.01 | 20.23 | 19.57 | 19.75 | 475,991 | -0.44(-2.18%) |
Jul 26, 2011 | 20.22 | 20.37 | 20.10 | 20.19 | 359,851 | -0.05(-0.25%) |
Jul 25, 2011 | 20.18 | 20.34 | 19.92 | 20.24 | 509,072 | -0.28(-1.36%) |
Jul 22, 2011 | 20.41 | 20.56 | 20.41 | 20.52 | 478,384 | +0.02(+0.07%) |
Jul 21, 2011 | 18.72 | 20.71 | 18.71 | 20.51 | 704,182 | +1.78(+9.51%) |
Jul 20, 2011 | 18.33 | 18.74 | 18.15 | 18.72 | 604,146 | +0.42(+2.29%) |
Jul 19, 2011 | 17.69 | 18.32 | 17.64 | 18.30 | 726,061 | +0.78(+4.48%) |
Jul 18, 2011 | 17.23 | 17.57 | 17.07 | 17.52 | 312,131 | +0.24(+1.38%) |
Jul 15, 2011 | 17.33 | 17.46 | 17.12 | 17.28 | 308,183 | +0.07(+0.41%) |
Jul 14, 2011 | 17.34 | 17.39 | 17.03 | 17.21 | 291,305 | -0.01(-0.03%) |
Jul 13, 2011 | 17.30 | 17.65 | 17.10 | 17.22 | 104,614 | +0.10(+0.56%) |
Jul 12, 2011 | 16.78 | 17.37 | 16.78 | 17.12 | 207,044 | +0.26(+1.56%) |
Jul 11, 2011 | 17.36 | 17.47 | 16.76 | 16.86 | 237,812 | -0.83(-4.69%) |
Jul 08, 2011 | 17.86 | 18.02 | 17.42 | 17.69 | 318,215 | -0.51(-2.81%) |
Jul 07, 2011 | 17.79 | 18.31 | 17.75 | 18.20 | 358,930 | +0.65(+3.69%) |
Jul 06, 2011 | 17.18 | 17.60 | 17.08 | 17.55 | 150,697 | +0.29(+1.67%) |
Jul 05, 2011 | 16.88 | 17.40 | 16.76 | 17.26 | 180,557 | +0.36(+2.13%) |