Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.41 | 17.51 | 17.26 | 17.37 | 293,760 | -0.17(-0.97%) |
Sep 29, 2011 | 17.80 | 17.83 | 17.43 | 17.54 | 369,582 | -0.05(-0.29%) |
Sep 28, 2011 | 18.01 | 18.11 | 17.55 | 17.59 | 420,537 | -0.43(-2.40%) |
Sep 27, 2011 | 17.97 | 18.30 | 17.93 | 18.03 | 376,173 | +0.36(+2.04%) |
Sep 26, 2011 | 17.75 | 17.81 | 17.39 | 17.67 | 571,405 | -0.03(-0.15%) |
Sep 23, 2011 | 17.86 | 18.12 | 17.66 | 17.69 | 384,201 | -0.20(-1.09%) |
Sep 22, 2011 | 18.10 | 18.10 | 17.67 | 17.89 | 833,535 | -0.58(-3.15%) |
Sep 21, 2011 | 18.47 | 18.54 | 18.36 | 18.47 | 1,499,897 | +0.00(+0.00%) |
Sep 20, 2011 | 18.27 | 18.67 | 18.23 | 18.47 | 6,475,190 | -0.60(-3.13%) |
Sep 19, 2011 | 18.57 | 19.26 | 18.52 | 19.07 | 449,071 | +0.31(+1.65%) |
Sep 16, 2011 | 18.89 | 18.97 | 18.55 | 18.76 | 300,980 | -0.17(-0.90%) |
Sep 15, 2011 | 18.85 | 18.94 | 18.66 | 18.93 | 181,624 | +0.24(+1.27%) |
Sep 14, 2011 | 18.89 | 18.89 | 18.52 | 18.69 | 171,382 | -0.07(-0.36%) |
Sep 13, 2011 | 18.76 | 18.85 | 18.64 | 18.76 | 190,142 | -0.04(-0.19%) |
Sep 12, 2011 | 18.43 | 18.85 | 18.26 | 18.79 | 237,480 | +0.19(+1.00%) |
Sep 09, 2011 | 18.63 | 18.76 | 18.35 | 18.61 | 173,627 | -0.09(-0.50%) |
Sep 08, 2011 | 18.70 | 18.82 | 18.53 | 18.70 | 227,275 | -0.06(-0.33%) |
Sep 07, 2011 | 18.62 | 18.81 | 18.61 | 18.76 | 256,928 | +0.26(+1.39%) |
Sep 06, 2011 | 18.36 | 18.60 | 18.16 | 18.50 | 296,952 | -0.10(-0.53%) |
Sep 02, 2011 | 18.52 | 18.66 | 18.46 | 18.60 | 366,118 | -0.13(-0.69%) |
Sep 01, 2011 | 18.77 | 18.80 | 18.57 | 18.73 | 287,287 | +0.05(+0.25%) |
Aug 31, 2011 | 18.47 | 18.74 | 18.44 | 18.68 | 264,049 | +0.34(+1.88%) |
Aug 30, 2011 | 18.10 | 18.51 | 18.10 | 18.34 | 261,183 | +0.18(+0.99%) |
Aug 29, 2011 | 18.17 | 18.21 | 18.08 | 18.16 | 302,344 | +0.19(+1.06%) |
Aug 26, 2011 | 17.72 | 18.06 | 17.59 | 17.97 | 244,923 | +0.23(+1.28%) |
Aug 25, 2011 | 17.82 | 17.95 | 17.42 | 17.74 | 417,748 | -0.03(-0.17%) |
Aug 24, 2011 | 17.28 | 17.84 | 17.21 | 17.77 | 334,077 | +0.43(+2.49%) |
Aug 23, 2011 | 16.83 | 17.36 | 16.62 | 17.34 | 376,735 | +0.51(+3.06%) |
Aug 22, 2011 | 17.57 | 17.75 | 16.70 | 16.83 | 471,662 | -0.43(-2.50%) |
Aug 19, 2011 | 17.49 | 17.74 | 17.20 | 17.26 | 647,286 | -0.41(-2.33%) |
Aug 18, 2011 | 17.78 | 17.79 | 17.54 | 17.67 | 521,670 | -0.31(-1.74%) |
Aug 17, 2011 | 17.87 | 18.10 | 17.83 | 17.98 | 294,551 | +0.24(+1.33%) |
Aug 16, 2011 | 17.63 | 17.79 | 17.49 | 17.75 | 262,445 | -0.05(-0.26%) |
Aug 15, 2011 | 17.65 | 17.87 | 17.65 | 17.79 | 566,664 | +0.36(+2.04%) |
Aug 12, 2011 | 18.14 | 18.21 | 17.39 | 17.44 | 873,485 | -0.42(-2.33%) |
Aug 11, 2011 | 17.80 | 18.13 | 17.56 | 17.86 | 615,623 | +0.11(+0.64%) |
Aug 10, 2011 | 17.57 | 18.46 | 17.38 | 17.74 | 755,727 | +0.10(+0.55%) |
Aug 09, 2011 | 16.37 | 17.65 | 16.36 | 17.65 | 439,260 | +1.34(+8.20%) |
Aug 08, 2011 | 16.37 | 16.92 | 15.96 | 16.31 | 810,201 | -0.81(-4.72%) |
Aug 05, 2011 | 17.57 | 17.60 | 15.82 | 17.12 | 1,136,922 | -0.38(-2.18%) |
Aug 04, 2011 | 17.52 | 18.00 | 17.40 | 17.50 | 481,838 | -0.51(-2.86%) |
Aug 03, 2011 | 18.12 | 18.20 | 17.58 | 18.01 | 297,943 | +0.02(+0.09%) |
Aug 02, 2011 | 18.04 | 18.24 | 17.84 | 18.00 | 243,294 | -0.06(-0.31%) |
Aug 01, 2011 | 18.17 | 18.40 | 17.95 | 18.05 | 248,271 | +0.04(+0.23%) |
Jul 29, 2011 | 17.71 | 18.05 | 17.47 | 18.01 | 270,543 | +0.17(+0.98%) |
Jul 28, 2011 | 17.70 | 17.98 | 17.64 | 17.84 | 337,153 | +0.08(+0.46%) |
Jul 27, 2011 | 18.01 | 18.06 | 17.59 | 17.75 | 336,723 | -0.46(-2.51%) |
Jul 26, 2011 | 18.49 | 18.51 | 18.16 | 18.21 | 365,834 | -0.28(-1.50%) |
Jul 25, 2011 | 18.45 | 18.56 | 18.36 | 18.49 | 207,708 | -0.12(-0.64%) |
Jul 22, 2011 | 18.58 | 18.63 | 18.54 | 18.61 | 224,630 | +0.05(+0.28%) |
Jul 21, 2011 | 18.55 | 18.72 | 18.40 | 18.56 | 229,936 | +0.12(+0.64%) |
Jul 20, 2011 | 18.71 | 18.71 | 18.38 | 18.44 | 152,179 | -0.20(-1.05%) |
Jul 19, 2011 | 18.56 | 18.73 | 18.46 | 18.63 | 132,972 | +0.20(+1.06%) |
Jul 18, 2011 | 18.59 | 18.60 | 18.37 | 18.44 | 72,750 | -0.12(-0.67%) |
Jul 15, 2011 | 18.19 | 18.67 | 18.12 | 18.56 | 186,664 | +0.35(+1.92%) |
Jul 14, 2011 | 18.54 | 18.58 | 18.08 | 18.21 | 241,030 | -0.24(-1.31%) |
Jul 13, 2011 | 18.48 | 18.67 | 18.40 | 18.45 | 129,984 | -0.05(-0.25%) |
Jul 12, 2011 | 18.34 | 18.51 | 18.21 | 18.50 | 206,758 | +0.09(+0.48%) |
Jul 11, 2011 | 18.68 | 18.74 | 18.30 | 18.41 | 186,334 | -0.30(-1.59%) |
Jul 08, 2011 | 18.51 | 18.71 | 18.48 | 18.71 | 184,901 | +0.11(+0.61%) |
Jul 07, 2011 | 18.70 | 18.77 | 18.51 | 18.60 | 324,284 | -0.03(-0.14%) |
Jul 06, 2011 | 18.55 | 18.85 | 18.52 | 18.62 | 216,213 | +0.02(+0.11%) |
Jul 05, 2011 | 18.31 | 18.60 | 18.24 | 18.60 | 443,930 | +0.37(+2.03%) |