Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.31 | 18.56 | 18.30 | 18.41 | 133,428 | -0.02(-0.11%) |
Sep 29, 2011 | 18.54 | 18.60 | 18.35 | 18.43 | 107,842 | +0.12(+0.64%) |
Sep 28, 2011 | 18.58 | 18.68 | 18.32 | 18.32 | 283,832 | -0.26(-1.41%) |
Sep 27, 2011 | 18.54 | 18.83 | 18.44 | 18.58 | 154,989 | +0.30(+1.64%) |
Sep 26, 2011 | 18.18 | 18.30 | 18.08 | 18.28 | 153,393 | +0.10(+0.54%) |
Sep 23, 2011 | 18.21 | 18.38 | 18.10 | 18.18 | 402,428 | -0.10(-0.57%) |
Sep 22, 2011 | 18.35 | 18.52 | 18.17 | 18.28 | 207,123 | -0.50(-2.64%) |
Sep 21, 2011 | 19.08 | 19.20 | 18.76 | 18.78 | 293,782 | -0.33(-1.74%) |
Sep 20, 2011 | 19.07 | 19.31 | 18.96 | 19.11 | 279,777 | +0.07(+0.34%) |
Sep 19, 2011 | 18.58 | 19.08 | 18.44 | 19.05 | 329,227 | +0.39(+2.06%) |
Sep 16, 2011 | 18.71 | 18.87 | 18.44 | 18.66 | 287,229 | -0.07(-0.38%) |
Sep 15, 2011 | 18.71 | 18.90 | 18.60 | 18.73 | 176,189 | +0.10(+0.56%) |
Sep 14, 2011 | 18.62 | 18.78 | 18.46 | 18.63 | 134,528 | +0.09(+0.49%) |
Sep 13, 2011 | 18.44 | 18.60 | 18.35 | 18.54 | 140,142 | +0.14(+0.78%) |
Sep 12, 2011 | 18.30 | 18.45 | 18.15 | 18.39 | 178,504 | -0.08(-0.42%) |
Sep 09, 2011 | 18.49 | 18.72 | 18.35 | 18.47 | 205,579 | -0.14(-0.74%) |
Sep 08, 2011 | 18.62 | 18.69 | 18.47 | 18.61 | 177,463 | -0.03(-0.14%) |
Sep 07, 2011 | 18.45 | 18.67 | 18.44 | 18.64 | 181,890 | +0.33(+1.78%) |
Sep 06, 2011 | 18.31 | 18.47 | 18.12 | 18.31 | 222,289 | -0.25(-1.37%) |
Sep 02, 2011 | 18.80 | 18.80 | 18.52 | 18.56 | 320,356 | -0.40(-2.10%) |
Sep 01, 2011 | 19.04 | 19.18 | 18.93 | 18.96 | 168,350 | +0.00(+0.00%) |
Aug 31, 2011 | 18.73 | 19.08 | 18.73 | 18.96 | 169,421 | +0.29(+1.54%) |
Aug 30, 2011 | 18.68 | 18.97 | 18.54 | 18.67 | 201,153 | -0.04(-0.21%) |
Aug 29, 2011 | 18.51 | 18.79 | 18.46 | 18.71 | 181,398 | +0.44(+2.39%) |
Aug 26, 2011 | 18.05 | 18.45 | 17.88 | 18.28 | 186,940 | +0.22(+1.23%) |
Aug 25, 2011 | 18.15 | 18.28 | 17.90 | 18.05 | 177,902 | -0.02(-0.11%) |
Aug 24, 2011 | 17.81 | 18.11 | 17.72 | 18.07 | 241,887 | +0.27(+1.50%) |
Aug 23, 2011 | 17.34 | 17.81 | 17.17 | 17.81 | 121,956 | +0.51(+2.94%) |
Aug 22, 2011 | 17.99 | 18.05 | 17.23 | 17.30 | 284,739 | -0.48(-2.72%) |
Aug 19, 2011 | 18.15 | 18.35 | 17.75 | 17.78 | 216,046 | -0.46(-2.51%) |
Aug 18, 2011 | 18.40 | 18.41 | 18.03 | 18.24 | 262,981 | -0.34(-1.83%) |
Aug 17, 2011 | 18.23 | 18.93 | 18.23 | 18.58 | 592,659 | +0.39(+2.12%) |
Aug 16, 2011 | 18.04 | 18.23 | 17.87 | 18.19 | 262,652 | +0.05(+0.29%) |
Aug 15, 2011 | 17.83 | 18.15 | 17.83 | 18.14 | 193,190 | +0.42(+2.36%) |
Aug 12, 2011 | 18.26 | 18.32 | 17.62 | 17.72 | 397,408 | -0.40(-2.23%) |
Aug 11, 2011 | 18.05 | 18.31 | 17.96 | 18.13 | 419,023 | +0.19(+1.06%) |
Aug 10, 2011 | 17.55 | 18.30 | 17.40 | 17.94 | 573,369 | +0.34(+1.93%) |
Aug 09, 2011 | 17.62 | 17.80 | 16.83 | 17.60 | 639,417 | +0.84(+4.98%) |
Aug 08, 2011 | 17.62 | 17.99 | 16.66 | 16.76 | 550,206 | -1.49(-8.19%) |
Aug 05, 2011 | 18.67 | 18.69 | 17.45 | 18.26 | 569,928 | -0.30(-1.62%) |
Aug 04, 2011 | 19.06 | 19.26 | 18.52 | 18.56 | 341,977 | -0.52(-2.70%) |
Aug 03, 2011 | 19.44 | 19.44 | 18.93 | 19.07 | 243,926 | -0.22(-1.12%) |
Aug 02, 2011 | 19.21 | 19.41 | 19.19 | 19.29 | 214,852 | +0.09(+0.48%) |
Aug 01, 2011 | 19.56 | 19.64 | 19.10 | 19.20 | 288,945 | -0.22(-1.11%) |
Jul 29, 2011 | 19.22 | 19.44 | 18.39 | 19.41 | 488,149 | +0.13(+0.66%) |
Jul 28, 2011 | 19.41 | 19.44 | 19.28 | 19.28 | 247,810 | -0.10(-0.50%) |
Jul 27, 2011 | 19.37 | 19.49 | 19.31 | 19.38 | 290,302 | -0.06(-0.30%) |
Jul 26, 2011 | 19.64 | 19.64 | 19.40 | 19.44 | 211,002 | -0.15(-0.79%) |
Jul 25, 2011 | 19.75 | 19.82 | 19.58 | 19.59 | 486,694 | -0.28(-1.42%) |
Jul 22, 2011 | 19.92 | 19.92 | 19.84 | 19.88 | 275,620 | +0.13(+0.65%) |
Jul 21, 2011 | 19.84 | 19.96 | 19.60 | 19.75 | 600,541 | -0.01(-0.06%) |
Jul 20, 2011 | 19.95 | 20.04 | 19.72 | 19.76 | 383,449 | -0.17(-0.87%) |
Jul 19, 2011 | 19.97 | 20.08 | 19.86 | 19.93 | 173,427 | -0.04(-0.19%) |
Jul 18, 2011 | 20.08 | 20.08 | 19.92 | 19.97 | 113,938 | -0.15(-0.77%) |
Jul 15, 2011 | 20.10 | 20.24 | 20.00 | 20.13 | 256,977 | +0.06(+0.32%) |
Jul 14, 2011 | 20.19 | 20.29 | 20.00 | 20.06 | 202,672 | -0.04(-0.19%) |
Jul 13, 2011 | 20.40 | 20.43 | 20.09 | 20.10 | 304,364 | -0.22(-1.08%) |
Jul 12, 2011 | 20.38 | 20.44 | 20.28 | 20.32 | 170,752 | -0.08(-0.38%) |
Jul 11, 2011 | 20.47 | 20.48 | 20.25 | 20.40 | 228,372 | -0.15(-0.75%) |
Jul 08, 2011 | 20.48 | 20.58 | 20.42 | 20.55 | 207,445 | -0.05(-0.22%) |
Jul 07, 2011 | 20.63 | 20.68 | 20.50 | 20.60 | 196,005 | +0.08(+0.38%) |
Jul 06, 2011 | 20.52 | 20.55 | 20.29 | 20.52 | 214,320 | -0.02(-0.09%) |
Jul 05, 2011 | 20.49 | 20.63 | 20.34 | 20.54 | 406,121 | +0.08(+0.38%) |