Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.05 | 17.43 | 17.02 | 17.05 | 406,911 | -0.22(-1.28%) |
Sep 29, 2011 | 17.24 | 17.33 | 16.94 | 17.27 | 285,356 | +0.31(+1.82%) |
Sep 28, 2011 | 17.81 | 17.81 | 16.95 | 16.96 | 382,866 | -0.82(-4.60%) |
Sep 27, 2011 | 17.72 | 18.02 | 17.61 | 17.78 | 487,031 | +0.32(+1.84%) |
Sep 26, 2011 | 17.40 | 17.50 | 17.11 | 17.46 | 227,062 | +0.17(+0.96%) |
Sep 23, 2011 | 17.09 | 17.44 | 17.05 | 17.29 | 225,380 | +0.19(+1.10%) |
Sep 22, 2011 | 17.01 | 17.35 | 16.96 | 17.10 | 447,266 | -0.39(-2.23%) |
Sep 21, 2011 | 17.98 | 18.01 | 17.47 | 17.50 | 441,678 | -0.47(-2.63%) |
Sep 20, 2011 | 18.15 | 18.46 | 17.89 | 17.97 | 348,998 | -0.12(-0.66%) |
Sep 19, 2011 | 18.13 | 18.26 | 17.92 | 18.09 | 205,398 | -0.33(-1.77%) |
Sep 16, 2011 | 18.39 | 18.56 | 18.30 | 18.41 | 364,566 | +0.02(+0.10%) |
Sep 15, 2011 | 18.45 | 18.45 | 18.06 | 18.40 | 279,761 | +0.06(+0.30%) |
Sep 14, 2011 | 17.95 | 18.60 | 17.72 | 18.34 | 423,131 | +0.49(+2.75%) |
Sep 13, 2011 | 17.57 | 17.90 | 17.48 | 17.85 | 287,121 | +0.31(+1.78%) |
Sep 12, 2011 | 17.18 | 17.55 | 17.16 | 17.54 | 438,786 | +0.17(+1.01%) |
Sep 09, 2011 | 17.51 | 17.58 | 17.06 | 17.36 | 644,454 | -0.31(-1.74%) |
Sep 08, 2011 | 18.06 | 18.14 | 17.64 | 17.67 | 323,099 | -0.52(-2.86%) |
Sep 07, 2011 | 17.78 | 18.19 | 17.74 | 18.19 | 344,309 | +0.62(+3.50%) |
Sep 06, 2011 | 17.07 | 17.64 | 17.02 | 17.57 | 451,124 | +0.01(+0.08%) |
Sep 02, 2011 | 17.99 | 18.25 | 17.52 | 17.56 | 325,902 | -0.80(-4.36%) |
Sep 01, 2011 | 18.41 | 18.83 | 18.25 | 18.36 | 532,114 | -0.08(-0.42%) |
Aug 31, 2011 | 18.44 | 18.58 | 18.27 | 18.44 | 511,146 | +0.07(+0.40%) |
Aug 30, 2011 | 18.48 | 18.62 | 18.31 | 18.36 | 493,733 | -0.23(-1.21%) |
Aug 29, 2011 | 18.18 | 18.79 | 18.18 | 18.59 | 621,497 | +0.51(+2.80%) |
Aug 26, 2011 | 17.84 | 18.23 | 17.59 | 18.08 | 335,955 | +0.15(+0.82%) |
Aug 25, 2011 | 18.38 | 18.56 | 17.83 | 17.94 | 363,375 | -0.33(-1.81%) |
Aug 24, 2011 | 18.30 | 18.55 | 18.01 | 18.27 | 653,164 | -0.00(-0.03%) |
Aug 23, 2011 | 17.78 | 18.43 | 17.49 | 18.27 | 659,566 | +0.52(+2.93%) |
Aug 22, 2011 | 18.12 | 18.15 | 17.57 | 17.75 | 208,990 | +0.10(+0.57%) |
Aug 19, 2011 | 17.35 | 18.07 | 17.35 | 17.65 | 295,348 | -0.09(-0.49%) |
Aug 18, 2011 | 18.00 | 18.10 | 17.50 | 17.74 | 564,667 | -0.80(-4.31%) |
Aug 17, 2011 | 18.84 | 18.96 | 18.37 | 18.54 | 323,502 | -0.20(-1.05%) |
Aug 16, 2011 | 19.00 | 19.06 | 18.62 | 18.74 | 458,475 | -0.44(-2.30%) |
Aug 15, 2011 | 18.94 | 19.25 | 18.94 | 19.18 | 334,177 | +0.37(+1.98%) |
Aug 12, 2011 | 19.18 | 19.39 | 18.66 | 18.80 | 459,761 | -0.24(-1.25%) |
Aug 11, 2011 | 18.62 | 19.37 | 18.30 | 19.04 | 493,315 | +0.51(+2.73%) |
Aug 10, 2011 | 19.28 | 19.40 | 18.47 | 18.54 | 555,835 | -1.14(-5.77%) |
Aug 09, 2011 | 18.79 | 19.68 | 18.24 | 19.67 | 852,974 | +1.02(+5.50%) |
Aug 08, 2011 | 18.79 | 19.66 | 18.65 | 18.65 | 1,006,108 | -0.61(-3.17%) |
Aug 05, 2011 | 19.35 | 19.58 | 18.55 | 19.26 | 772,442 | +0.14(+0.72%) |
Aug 04, 2011 | 19.23 | 19.46 | 19.11 | 19.12 | 612,059 | -0.34(-1.72%) |
Aug 03, 2011 | 19.41 | 19.49 | 19.03 | 19.46 | 218,236 | +0.12(+0.62%) |
Aug 02, 2011 | 19.65 | 19.92 | 19.33 | 19.34 | 309,042 | -0.40(-2.05%) |
Aug 01, 2011 | 20.33 | 20.37 | 19.54 | 19.74 | 274,158 | -0.42(-2.07%) |
Jul 29, 2011 | 19.71 | 20.26 | 19.71 | 20.16 | 206,727 | +0.13(+0.67%) |
Jul 28, 2011 | 20.13 | 20.41 | 19.94 | 20.03 | 632,466 | -0.32(-1.58%) |
Jul 27, 2011 | 20.53 | 20.55 | 20.17 | 20.35 | 379,156 | -0.32(-1.56%) |
Jul 26, 2011 | 21.12 | 21.17 | 20.61 | 20.67 | 204,988 | -0.41(-1.96%) |
Jul 25, 2011 | 21.13 | 21.30 | 21.03 | 21.08 | 214,811 | -0.26(-1.23%) |
Jul 22, 2011 | 21.36 | 21.39 | 21.29 | 21.35 | 259,119 | +0.05(+0.24%) |
Jul 21, 2011 | 21.02 | 21.35 | 20.87 | 21.30 | 251,083 | +0.36(+1.71%) |
Jul 20, 2011 | 21.10 | 21.10 | 20.82 | 20.94 | 175,803 | -0.21(-1.00%) |
Jul 19, 2011 | 20.89 | 21.22 | 20.89 | 21.15 | 199,200 | +0.31(+1.48%) |
Jul 18, 2011 | 20.82 | 21.02 | 20.54 | 20.84 | 402,773 | -0.10(-0.48%) |
Jul 15, 2011 | 20.88 | 21.30 | 20.70 | 20.94 | 234,634 | +0.12(+0.57%) |
Jul 14, 2011 | 21.06 | 21.16 | 20.76 | 20.82 | 197,270 | -0.24(-1.13%) |
Jul 13, 2011 | 20.84 | 21.26 | 20.83 | 21.06 | 237,806 | +0.31(+1.48%) |
Jul 12, 2011 | 20.53 | 20.91 | 20.53 | 20.75 | 121,554 | +0.11(+0.55%) |
Jul 11, 2011 | 20.61 | 20.76 | 20.56 | 20.64 | 288,487 | -0.17(-0.81%) |
Jul 08, 2011 | 20.64 | 20.84 | 20.59 | 20.81 | 138,075 | -0.05(-0.24%) |
Jul 07, 2011 | 20.75 | 20.91 | 20.62 | 20.86 | 210,237 | +0.21(+1.02%) |
Jul 06, 2011 | 20.50 | 20.65 | 20.40 | 20.65 | 215,855 | +0.18(+0.87%) |
Jul 05, 2011 | 20.38 | 20.48 | 20.30 | 20.47 | 215,361 | +0.11(+0.52%) |