Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.03 | 16.18 | 15.57 | 15.87 | 3,250,151 | -0.34(-2.12%) |
Sep 29, 2011 | 15.99 | 16.29 | 15.87 | 16.21 | 2,511,320 | +0.47(+2.97%) |
Sep 28, 2011 | 16.18 | 16.26 | 15.71 | 15.74 | 3,182,141 | -0.37(-2.30%) |
Sep 27, 2011 | 16.41 | 16.63 | 16.03 | 16.11 | 2,812,170 | +0.10(+0.60%) |
Sep 26, 2011 | 15.72 | 16.04 | 15.51 | 16.02 | 2,399,373 | +0.48(+3.12%) |
Sep 23, 2011 | 15.64 | 15.78 | 15.48 | 15.53 | 2,978,793 | -0.15(-0.96%) |
Sep 22, 2011 | 15.43 | 15.78 | 15.29 | 15.68 | 3,088,176 | -0.22(-1.39%) |
Sep 21, 2011 | 16.46 | 16.50 | 15.90 | 15.90 | 2,198,007 | -0.59(-3.58%) |
Sep 20, 2011 | 16.66 | 17.01 | 16.49 | 16.49 | 1,974,052 | -0.08(-0.48%) |
Sep 19, 2011 | 16.57 | 16.67 | 16.41 | 16.57 | 1,946,554 | -0.30(-1.78%) |
Sep 16, 2011 | 16.96 | 17.15 | 16.80 | 16.87 | 3,203,281 | -0.04(-0.21%) |
Sep 15, 2011 | 16.91 | 16.99 | 16.77 | 16.91 | 2,111,920 | +0.12(+0.74%) |
Sep 14, 2011 | 16.50 | 16.98 | 16.25 | 16.78 | 1,611,269 | +0.37(+2.26%) |
Sep 13, 2011 | 16.33 | 16.52 | 16.22 | 16.41 | 1,759,473 | +0.08(+0.49%) |
Sep 12, 2011 | 15.97 | 16.36 | 15.90 | 16.33 | 1,801,073 | +0.14(+0.87%) |
Sep 09, 2011 | 16.26 | 16.40 | 16.09 | 16.19 | 1,791,230 | -0.24(-1.45%) |
Sep 08, 2011 | 16.88 | 16.90 | 16.41 | 16.43 | 2,050,765 | -0.56(-3.27%) |
Sep 07, 2011 | 16.78 | 16.99 | 16.59 | 16.99 | 1,598,553 | +0.43(+2.61%) |
Sep 06, 2011 | 16.33 | 16.61 | 16.20 | 16.55 | 2,218,134 | -0.32(-1.88%) |
Sep 02, 2011 | 16.74 | 16.95 | 16.69 | 16.87 | 1,473,638 | -0.19(-1.09%) |
Sep 01, 2011 | 17.35 | 17.45 | 17.00 | 17.06 | 2,113,701 | -0.37(-2.12%) |
Aug 31, 2011 | 17.48 | 17.58 | 17.29 | 17.43 | 2,145,927 | +0.04(+0.20%) |
Aug 30, 2011 | 17.42 | 17.70 | 17.27 | 17.39 | 2,500,698 | -0.12(-0.71%) |
Aug 29, 2011 | 17.01 | 17.52 | 16.93 | 17.52 | 1,257,811 | +0.71(+4.25%) |
Aug 26, 2011 | 16.38 | 16.82 | 15.97 | 16.80 | 2,123,876 | +0.30(+1.82%) |
Aug 25, 2011 | 17.05 | 17.10 | 16.44 | 16.50 | 2,385,084 | -0.51(-3.01%) |
Aug 24, 2011 | 17.00 | 17.15 | 16.71 | 17.01 | 2,095,859 | -0.08(-0.46%) |
Aug 23, 2011 | 16.94 | 17.18 | 16.78 | 17.09 | 2,673,261 | +0.23(+1.36%) |
Aug 22, 2011 | 17.08 | 17.08 | 16.70 | 16.86 | 2,287,057 | +0.15(+0.90%) |
Aug 19, 2011 | 16.51 | 17.02 | 16.48 | 16.71 | 3,119,193 | -0.04(-0.21%) |
Aug 18, 2011 | 16.50 | 16.81 | 16.04 | 16.75 | 3,971,441 | -0.15(-0.89%) |
Aug 17, 2011 | 17.13 | 17.40 | 16.78 | 16.90 | 2,213,915 | -0.14(-0.83%) |
Aug 16, 2011 | 17.08 | 17.15 | 16.76 | 17.04 | 2,650,504 | +0.07(+0.42%) |
Aug 15, 2011 | 16.79 | 17.00 | 16.73 | 16.97 | 2,393,919 | +0.34(+2.01%) |
Aug 12, 2011 | 16.47 | 16.80 | 16.31 | 16.63 | 3,043,053 | +0.33(+2.05%) |
Aug 11, 2011 | 15.59 | 16.52 | 15.43 | 16.30 | 4,188,240 | +0.76(+4.88%) |
Aug 10, 2011 | 15.70 | 16.10 | 15.38 | 15.54 | 5,839,912 | -0.48(-2.97%) |
Aug 09, 2011 | 15.88 | 16.03 | 14.47 | 16.02 | 7,106,557 | +1.36(+9.26%) |
Aug 08, 2011 | 15.88 | 15.99 | 14.57 | 14.66 | 6,297,590 | -1.51(-9.32%) |
Aug 05, 2011 | 16.24 | 16.26 | 15.66 | 16.17 | 5,288,407 | +0.17(+1.05%) |
Aug 04, 2011 | 16.92 | 16.97 | 16.00 | 16.00 | 4,744,158 | -1.15(-6.73%) |
Aug 03, 2011 | 17.15 | 17.23 | 16.84 | 17.15 | 3,618,876 | -0.08(-0.46%) |
Aug 02, 2011 | 17.64 | 17.77 | 17.22 | 17.23 | 3,067,091 | -0.56(-3.17%) |
Aug 01, 2011 | 18.08 | 18.12 | 17.67 | 17.80 | 2,272,517 | -0.18(-0.98%) |
Jul 29, 2011 | 17.88 | 18.18 | 17.77 | 17.97 | 1,825,017 | -0.07(-0.39%) |
Jul 28, 2011 | 18.08 | 18.18 | 18.04 | 18.04 | 1,833,594 | -0.04(-0.19%) |
Jul 27, 2011 | 18.41 | 18.45 | 18.02 | 18.08 | 2,327,413 | -0.42(-2.29%) |
Jul 26, 2011 | 18.72 | 18.75 | 18.47 | 18.50 | 1,285,070 | -0.19(-0.99%) |
Jul 25, 2011 | 18.68 | 18.90 | 18.66 | 18.69 | 1,484,101 | -0.23(-1.21%) |
Jul 22, 2011 | 19.00 | 19.05 | 18.89 | 18.92 | 1,711,010 | -0.02(-0.09%) |
Jul 21, 2011 | 18.50 | 18.94 | 18.49 | 18.94 | 2,025,137 | +0.56(+3.07%) |
Jul 20, 2011 | 18.46 | 18.51 | 18.26 | 18.37 | 1,436,692 | -0.09(-0.48%) |
Jul 19, 2011 | 18.00 | 18.53 | 17.99 | 18.46 | 1,960,783 | +0.55(+3.05%) |
Jul 18, 2011 | 18.17 | 18.19 | 17.82 | 17.91 | 2,175,684 | -0.38(-2.07%) |
Jul 15, 2011 | 18.24 | 18.38 | 18.12 | 18.29 | 1,731,759 | +0.13(+0.73%) |
Jul 14, 2011 | 18.26 | 18.45 | 18.10 | 18.16 | 2,670,675 | -0.10(-0.53%) |
Jul 13, 2011 | 18.26 | 18.45 | 18.18 | 18.26 | 2,934,464 | +0.04(+0.24%) |
Jul 12, 2011 | 18.35 | 18.47 | 18.16 | 18.21 | 2,848,096 | -0.15(-0.82%) |
Jul 11, 2011 | 18.62 | 18.73 | 18.33 | 18.36 | 1,876,583 | -0.48(-2.57%) |
Jul 08, 2011 | 18.95 | 18.97 | 18.68 | 18.85 | 2,523,660 | -0.33(-1.75%) |
Jul 07, 2011 | 19.31 | 19.35 | 19.11 | 19.18 | 2,314,474 | +0.11(+0.60%) |
Jul 06, 2011 | 19.23 | 19.28 | 18.97 | 19.07 | 2,304,750 | -0.16(-0.83%) |
Jul 05, 2011 | 19.23 | 19.39 | 19.13 | 19.23 | 2,450,061 | +0.00(+0.00%) |