Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.98 | 18.58 | 17.98 | 18.10 | 20,261 | -0.19(-1.03%) |
Sep 29, 2011 | 18.04 | 18.38 | 17.73 | 18.29 | 26,294 | +0.69(+3.90%) |
Sep 28, 2011 | 18.59 | 18.59 | 17.49 | 17.61 | 29,863 | -1.13(-6.01%) |
Sep 27, 2011 | 17.97 | 18.74 | 17.95 | 18.73 | 52,925 | +1.14(+6.46%) |
Sep 26, 2011 | 17.32 | 17.66 | 17.06 | 17.60 | 9,395 | +0.44(+2.53%) |
Sep 23, 2011 | 16.56 | 17.45 | 16.56 | 17.16 | 28,880 | +0.59(+3.57%) |
Sep 22, 2011 | 16.77 | 17.54 | 16.43 | 16.57 | 41,107 | -0.64(-3.74%) |
Sep 21, 2011 | 17.76 | 18.00 | 17.20 | 17.21 | 19,819 | -0.45(-2.52%) |
Sep 20, 2011 | 18.38 | 18.42 | 17.66 | 17.66 | 30,498 | -0.67(-3.66%) |
Sep 19, 2011 | 18.27 | 18.52 | 17.91 | 18.33 | 8,051 | -0.31(-1.69%) |
Sep 16, 2011 | 18.10 | 18.65 | 17.92 | 18.64 | 41,281 | +0.63(+3.49%) |
Sep 15, 2011 | 17.96 | 18.10 | 17.84 | 18.01 | 11,561 | +0.23(+1.30%) |
Sep 14, 2011 | 17.24 | 17.94 | 17.24 | 17.78 | 14,074 | +0.71(+4.17%) |
Sep 13, 2011 | 16.35 | 17.10 | 16.13 | 17.07 | 14,626 | +0.83(+5.13%) |
Sep 12, 2011 | 15.94 | 16.46 | 15.71 | 16.24 | 21,558 | +0.12(+0.74%) |
Sep 09, 2011 | 16.99 | 17.08 | 15.75 | 16.12 | 40,881 | -0.95(-5.58%) |
Sep 08, 2011 | 18.20 | 18.26 | 17.02 | 17.07 | 19,618 | -1.29(-7.00%) |
Sep 07, 2011 | 17.18 | 18.52 | 16.99 | 18.36 | 68,210 | +1.56(+9.28%) |
Sep 06, 2011 | 15.95 | 16.93 | 15.95 | 16.80 | 25,078 | +0.28(+1.69%) |
Sep 02, 2011 | 16.88 | 17.44 | 16.51 | 16.52 | 86,035 | -0.81(-4.67%) |
Sep 01, 2011 | 18.03 | 18.03 | 17.23 | 17.33 | 25,696 | -0.63(-3.52%) |
Aug 31, 2011 | 18.28 | 18.31 | 17.70 | 17.96 | 21,610 | -0.23(-1.25%) |
Aug 30, 2011 | 17.90 | 18.22 | 17.88 | 18.19 | 10,188 | +0.13(+0.72%) |
Aug 29, 2011 | 17.77 | 18.06 | 17.54 | 18.06 | 63,637 | +0.56(+3.20%) |
Aug 26, 2011 | 17.10 | 17.51 | 16.84 | 17.50 | 49,892 | +0.38(+2.24%) |
Aug 25, 2011 | 17.87 | 17.87 | 17.06 | 17.11 | 30,245 | -0.59(-3.34%) |
Aug 24, 2011 | 17.60 | 17.84 | 17.50 | 17.70 | 32,109 | +0.10(+0.59%) |
Aug 23, 2011 | 17.01 | 17.62 | 17.01 | 17.60 | 44,243 | +0.51(+2.97%) |
Aug 22, 2011 | 17.31 | 17.31 | 16.89 | 17.09 | 22,386 | +0.27(+1.63%) |
Aug 19, 2011 | 16.83 | 17.54 | 16.50 | 16.82 | 28,313 | -0.27(-1.61%) |
Aug 18, 2011 | 17.45 | 17.85 | 17.08 | 17.09 | 30,688 | -0.92(-5.12%) |
Aug 17, 2011 | 17.90 | 18.26 | 17.90 | 18.02 | 8,061 | +0.28(+1.58%) |
Aug 16, 2011 | 18.14 | 18.14 | 17.69 | 17.74 | 20,398 | -0.64(-3.50%) |
Aug 15, 2011 | 18.23 | 18.38 | 18.23 | 18.38 | 5,475 | +0.30(+1.66%) |
Aug 12, 2011 | 18.44 | 18.44 | 17.86 | 18.08 | 22,918 | -0.19(-1.05%) |
Aug 11, 2011 | 17.25 | 18.67 | 16.76 | 18.27 | 44,090 | +1.15(+6.69%) |
Aug 10, 2011 | 18.40 | 18.51 | 17.05 | 17.12 | 26,855 | -1.99(-10.43%) |
Aug 09, 2011 | 17.93 | 19.12 | 16.82 | 19.12 | 30,248 | +2.54(+15.31%) |
Aug 08, 2011 | 17.93 | 18.36 | 16.58 | 16.58 | 37,378 | -1.84(-10.01%) |
Aug 05, 2011 | 18.80 | 18.80 | 18.42 | 18.42 | 12,384 | -0.20(-1.06%) |
Aug 04, 2011 | 18.75 | 19.13 | 18.58 | 18.62 | 29,183 | -0.31(-1.62%) |
Aug 03, 2011 | 18.70 | 19.07 | 18.60 | 18.93 | 12,087 | +0.38(+2.04%) |
Aug 02, 2011 | 18.83 | 19.09 | 18.47 | 18.55 | 21,774 | -0.29(-1.54%) |
Aug 01, 2011 | 19.84 | 19.84 | 18.80 | 18.84 | 26,180 | -0.68(-3.50%) |
Jul 29, 2011 | 19.38 | 19.66 | 19.20 | 19.52 | 8,638 | -0.17(-0.84%) |
Jul 28, 2011 | 19.75 | 19.80 | 19.55 | 19.69 | 5,371 | +0.04(+0.21%) |
Jul 27, 2011 | 20.30 | 20.30 | 19.65 | 19.65 | 38,123 | -0.69(-3.39%) |
Jul 26, 2011 | 20.51 | 20.54 | 20.29 | 20.34 | 42,180 | -0.02(-0.08%) |
Jul 25, 2011 | 20.73 | 20.73 | 20.33 | 20.35 | 86,199 | -0.47(-2.26%) |
Jul 22, 2011 | 20.72 | 20.83 | 20.69 | 20.82 | 39,399 | +0.02(+0.10%) |
Jul 21, 2011 | 20.84 | 20.88 | 20.69 | 20.80 | 35,861 | +0.08(+0.37%) |
Jul 20, 2011 | 20.88 | 20.99 | 20.73 | 20.73 | 28,185 | -0.10(-0.50%) |
Jul 19, 2011 | 20.70 | 20.83 | 20.49 | 20.83 | 12,382 | +0.34(+1.64%) |
Jul 18, 2011 | 20.56 | 20.58 | 20.32 | 20.49 | 9,460 | -0.22(-1.05%) |
Jul 15, 2011 | 20.42 | 20.73 | 20.36 | 20.71 | 20,054 | +0.32(+1.58%) |
Jul 14, 2011 | 20.58 | 20.66 | 20.35 | 20.39 | 35,903 | -0.24(-1.18%) |
Jul 13, 2011 | 20.51 | 20.73 | 20.45 | 20.63 | 25,973 | +0.35(+1.71%) |
Jul 12, 2011 | 19.82 | 20.60 | 19.82 | 20.29 | 15,934 | +0.37(+1.87%) |
Jul 11, 2011 | 20.52 | 20.52 | 19.73 | 19.91 | 18,292 | -0.77(-3.71%) |
Jul 08, 2011 | 20.30 | 20.73 | 20.30 | 20.68 | 21,768 | +0.18(+0.88%) |
Jul 07, 2011 | 20.22 | 20.50 | 20.17 | 20.50 | 13,967 | +0.32(+1.57%) |
Jul 06, 2011 | 19.94 | 20.21 | 19.94 | 20.18 | 11,217 | +0.26(+1.33%) |
Jul 05, 2011 | 19.91 | 19.93 | 19.79 | 19.92 | 9,042 | +0.07(+0.37%) |