Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.11 | 16.36 | 15.76 | 15.79 | 367,891 | -0.64(-3.92%) |
Sep 29, 2011 | 16.33 | 16.51 | 15.97 | 16.43 | 333,951 | +0.36(+2.26%) |
Sep 28, 2011 | 16.76 | 17.08 | 16.03 | 16.07 | 452,567 | -0.60(-3.59%) |
Sep 27, 2011 | 16.15 | 17.35 | 16.15 | 16.67 | 464,112 | +0.80(+5.01%) |
Sep 26, 2011 | 15.96 | 15.96 | 15.50 | 15.87 | 378,635 | -0.01(-0.05%) |
Sep 23, 2011 | 15.94 | 16.12 | 15.67 | 15.88 | 463,608 | -0.27(-1.64%) |
Sep 22, 2011 | 15.96 | 16.24 | 15.16 | 16.14 | 803,770 | -0.62(-3.71%) |
Sep 21, 2011 | 17.52 | 17.53 | 16.72 | 16.77 | 399,092 | -0.83(-4.74%) |
Sep 20, 2011 | 18.08 | 18.21 | 17.59 | 17.60 | 240,710 | -0.40(-2.23%) |
Sep 19, 2011 | 18.04 | 18.31 | 17.68 | 18.00 | 194,455 | -0.44(-2.38%) |
Sep 16, 2011 | 18.32 | 18.49 | 18.28 | 18.44 | 209,043 | +0.14(+0.75%) |
Sep 15, 2011 | 18.33 | 18.45 | 17.96 | 18.30 | 276,564 | +0.51(+2.85%) |
Sep 14, 2011 | 17.77 | 18.11 | 17.30 | 17.80 | 313,484 | +0.16(+0.90%) |
Sep 13, 2011 | 17.06 | 17.67 | 17.01 | 17.64 | 514,321 | +0.56(+3.30%) |
Sep 12, 2011 | 17.16 | 17.31 | 16.82 | 17.07 | 646,825 | -0.38(-2.20%) |
Sep 09, 2011 | 18.17 | 18.17 | 17.26 | 17.46 | 293,327 | -0.94(-5.11%) |
Sep 08, 2011 | 18.72 | 18.89 | 18.34 | 18.40 | 147,711 | -0.46(-2.43%) |
Sep 07, 2011 | 18.75 | 18.97 | 18.67 | 18.86 | 175,193 | +0.53(+2.87%) |
Sep 06, 2011 | 18.08 | 18.46 | 17.97 | 18.33 | 311,589 | -0.45(-2.40%) |
Sep 02, 2011 | 18.94 | 19.05 | 18.56 | 18.78 | 223,029 | -0.59(-3.03%) |
Sep 01, 2011 | 19.53 | 19.70 | 19.28 | 19.37 | 483,311 | -0.20(-1.04%) |
Aug 31, 2011 | 19.37 | 19.76 | 19.25 | 19.57 | 303,189 | +0.29(+1.48%) |
Aug 30, 2011 | 18.97 | 19.43 | 18.75 | 19.28 | 346,524 | +0.29(+1.54%) |
Aug 29, 2011 | 18.39 | 19.08 | 18.20 | 18.99 | 304,743 | +0.92(+5.08%) |
Aug 26, 2011 | 17.61 | 18.10 | 16.86 | 18.07 | 491,291 | +0.32(+1.82%) |
Aug 25, 2011 | 18.10 | 18.28 | 17.67 | 17.75 | 342,293 | -0.17(-0.92%) |
Aug 24, 2011 | 17.90 | 18.16 | 17.40 | 17.92 | 338,856 | +0.01(+0.04%) |
Aug 23, 2011 | 17.80 | 17.98 | 17.65 | 17.91 | 321,309 | +0.17(+0.93%) |
Aug 22, 2011 | 18.26 | 18.31 | 17.67 | 17.74 | 185,165 | +0.00(+0.00%) |
Aug 19, 2011 | 17.89 | 18.33 | 17.67 | 17.74 | 228,318 | -0.50(-2.76%) |
Aug 18, 2011 | 18.76 | 18.85 | 18.09 | 18.25 | 245,615 | -1.01(-5.23%) |
Aug 17, 2011 | 19.09 | 19.53 | 18.99 | 19.25 | 255,635 | +0.32(+1.67%) |
Aug 16, 2011 | 19.25 | 19.37 | 18.87 | 18.94 | 147,521 | -0.53(-2.74%) |
Aug 15, 2011 | 19.38 | 19.55 | 19.16 | 19.47 | 121,659 | +0.33(+1.73%) |
Aug 12, 2011 | 18.80 | 19.82 | 18.74 | 19.14 | 332,110 | +0.63(+3.41%) |
Aug 11, 2011 | 18.12 | 18.78 | 17.90 | 18.51 | 1,403,346 | +0.50(+2.80%) |
Aug 10, 2011 | 18.16 | 18.40 | 17.90 | 18.01 | 1,424,281 | -0.50(-2.72%) |
Aug 09, 2011 | 18.31 | 18.55 | 17.64 | 18.51 | 577,297 | +0.89(+5.04%) |
Aug 08, 2011 | 18.44 | 18.52 | 17.03 | 17.62 | 973,944 | -1.59(-8.30%) |
Aug 05, 2011 | 19.84 | 19.95 | 18.46 | 19.22 | 957,618 | -0.41(-2.11%) |
Aug 04, 2011 | 21.03 | 21.13 | 19.58 | 19.63 | 530,812 | -1.75(-8.20%) |
Aug 03, 2011 | 21.51 | 21.70 | 20.94 | 21.38 | 345,257 | -0.14(-0.63%) |
Aug 02, 2011 | 21.94 | 22.27 | 21.52 | 21.52 | 355,193 | -0.60(-2.72%) |
Aug 01, 2011 | 22.70 | 22.72 | 21.92 | 22.12 | 214,169 | -0.17(-0.78%) |
Jul 29, 2011 | 22.86 | 22.86 | 22.13 | 22.29 | 399,540 | -0.10(-0.44%) |
Jul 28, 2011 | 22.22 | 23.07 | 21.96 | 22.39 | 430,160 | +0.12(+0.54%) |
Jul 27, 2011 | 22.77 | 22.83 | 21.96 | 22.27 | 289,056 | -0.63(-2.76%) |
Jul 26, 2011 | 23.40 | 23.40 | 22.88 | 22.90 | 325,429 | -0.47(-2.03%) |
Jul 25, 2011 | 23.80 | 23.83 | 23.37 | 23.38 | 365,563 | -0.56(-2.36%) |
Jul 22, 2011 | 23.92 | 24.12 | 23.84 | 23.94 | 184,842 | -0.08(-0.31%) |
Jul 21, 2011 | 23.41 | 24.17 | 23.28 | 24.02 | 312,089 | +0.74(+3.17%) |
Jul 20, 2011 | 22.86 | 23.43 | 22.80 | 23.28 | 314,354 | +0.33(+1.44%) |
Jul 19, 2011 | 22.87 | 23.10 | 22.87 | 22.95 | 125,859 | +0.30(+1.33%) |
Jul 18, 2011 | 23.07 | 23.09 | 22.44 | 22.65 | 281,942 | -0.59(-2.56%) |
Jul 15, 2011 | 23.01 | 23.26 | 22.95 | 23.24 | 425,837 | +0.24(+1.05%) |
Jul 14, 2011 | 23.47 | 23.50 | 22.95 | 23.00 | 165,914 | -0.33(-1.42%) |
Jul 13, 2011 | 23.55 | 23.80 | 23.26 | 23.33 | 252,268 | -0.08(-0.35%) |
Jul 12, 2011 | 23.32 | 23.62 | 23.18 | 23.41 | 119,134 | -0.08(-0.35%) |
Jul 11, 2011 | 23.66 | 23.79 | 23.44 | 23.50 | 146,425 | -0.56(-2.31%) |
Jul 08, 2011 | 23.92 | 24.11 | 23.55 | 24.05 | 170,575 | -0.14(-0.59%) |
Jul 07, 2011 | 24.42 | 24.44 | 24.07 | 24.20 | 123,824 | +0.15(+0.63%) |
Jul 06, 2011 | 24.00 | 24.29 | 23.92 | 24.05 | 154,124 | -0.02(-0.09%) |
Jul 05, 2011 | 23.92 | 24.26 | 23.89 | 24.07 | 236,002 | +0.10(+0.41%) |