Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.88 | 18.23 | 17.52 | 17.56 | 106,323 | -0.55(-3.04%) |
Sep 29, 2011 | 18.38 | 18.38 | 17.76 | 18.11 | 174,897 | +0.01(+0.06%) |
Sep 28, 2011 | 18.83 | 18.83 | 17.95 | 18.10 | 181,517 | -0.76(-4.03%) |
Sep 27, 2011 | 18.98 | 18.98 | 18.66 | 18.86 | 149,563 | +0.24(+1.29%) |
Sep 26, 2011 | 19.15 | 19.15 | 17.90 | 18.62 | 295,167 | -0.36(-1.90%) |
Sep 23, 2011 | 18.91 | 19.37 | 18.80 | 18.98 | 302,258 | +0.05(+0.26%) |
Sep 22, 2011 | 17.56 | 19.00 | 17.51 | 18.93 | 240,795 | +0.67(+3.67%) |
Sep 21, 2011 | 18.61 | 18.89 | 18.24 | 18.26 | 139,406 | -0.38(-2.04%) |
Sep 20, 2011 | 19.67 | 19.98 | 18.50 | 18.64 | 139,630 | -1.04(-5.28%) |
Sep 19, 2011 | 19.70 | 19.96 | 19.48 | 19.68 | 144,344 | -0.23(-1.16%) |
Sep 16, 2011 | 20.21 | 20.37 | 19.75 | 19.91 | 100,611 | -0.18(-0.90%) |
Sep 15, 2011 | 20.28 | 20.42 | 19.94 | 20.09 | 102,398 | -0.06(-0.30%) |
Sep 14, 2011 | 20.24 | 20.39 | 19.78 | 20.15 | 126,607 | +0.04(+0.20%) |
Sep 13, 2011 | 20.17 | 20.36 | 19.75 | 20.11 | 145,702 | +0.10(+0.50%) |
Sep 12, 2011 | 19.54 | 20.16 | 19.37 | 20.01 | 198,944 | +0.20(+1.01%) |
Sep 09, 2011 | 20.28 | 20.28 | 19.38 | 19.81 | 223,833 | -0.54(-2.65%) |
Sep 08, 2011 | 20.37 | 20.56 | 20.20 | 20.35 | 143,701 | -0.03(-0.15%) |
Sep 07, 2011 | 19.72 | 20.64 | 19.72 | 20.38 | 408,204 | +1.00(+5.16%) |
Sep 06, 2011 | 18.66 | 19.45 | 18.58 | 19.38 | 185,149 | +0.23(+1.20%) |
Sep 02, 2011 | 18.97 | 19.53 | 18.54 | 19.15 | 199,817 | -0.21(-1.08%) |
Sep 01, 2011 | 20.27 | 20.27 | 19.20 | 19.36 | 359,801 | -0.84(-4.16%) |
Aug 31, 2011 | 20.40 | 20.68 | 20.02 | 20.20 | 246,274 | -0.31(-1.51%) |
Aug 30, 2011 | 20.34 | 20.72 | 20.34 | 20.51 | 178,852 | +0.10(+0.49%) |
Aug 29, 2011 | 20.17 | 20.82 | 20.17 | 20.41 | 177,796 | +0.51(+2.56%) |
Aug 26, 2011 | 19.21 | 19.92 | 19.00 | 19.90 | 110,800 | +0.57(+2.95%) |
Aug 25, 2011 | 19.47 | 19.82 | 19.01 | 19.33 | 356,662 | -0.06(-0.31%) |
Aug 24, 2011 | 19.37 | 20.10 | 18.93 | 19.39 | 301,666 | +0.02(+0.10%) |
Aug 23, 2011 | 17.98 | 19.43 | 17.66 | 19.37 | 358,772 | +1.53(+8.58%) |
Aug 22, 2011 | 18.14 | 18.16 | 17.45 | 17.84 | 115,571 | +0.10(+0.56%) |
Aug 19, 2011 | 17.50 | 18.13 | 17.30 | 17.74 | 200,651 | -0.17(-0.95%) |
Aug 18, 2011 | 18.98 | 18.98 | 17.85 | 17.91 | 181,221 | -1.53(-7.87%) |
Aug 17, 2011 | 19.47 | 19.71 | 19.29 | 19.44 | 135,016 | +0.09(+0.47%) |
Aug 16, 2011 | 19.39 | 19.64 | 19.04 | 19.35 | 155,997 | -0.23(-1.17%) |
Aug 15, 2011 | 19.52 | 19.85 | 19.15 | 19.58 | 198,360 | +0.59(+3.11%) |
Aug 12, 2011 | 17.89 | 19.41 | 17.87 | 18.99 | 460,353 | +1.24(+6.99%) |
Aug 11, 2011 | 17.84 | 17.99 | 17.39 | 17.75 | 247,772 | +0.06(+0.34%) |
Aug 10, 2011 | 16.68 | 18.31 | 16.45 | 17.69 | 974,503 | +1.56(+9.67%) |
Aug 09, 2011 | 16.51 | 16.68 | 15.81 | 16.13 | 473,675 | +0.06(+0.37%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.00 | 16.07 | 378,771 | -0.55(-3.31%) |
Aug 05, 2011 | 16.83 | 17.15 | 16.11 | 16.62 | 109,602 | -0.05(-0.30%) |
Aug 04, 2011 | 16.92 | 17.17 | 16.64 | 16.67 | 141,608 | -0.48(-2.80%) |
Aug 03, 2011 | 16.71 | 17.18 | 16.18 | 17.15 | 73,835 | +0.42(+2.51%) |
Aug 02, 2011 | 17.19 | 17.44 | 16.67 | 16.73 | 117,067 | -0.36(-2.11%) |
Aug 01, 2011 | 17.29 | 17.48 | 16.79 | 17.09 | 103,870 | +0.03(+0.18%) |
Jul 29, 2011 | 16.68 | 17.27 | 16.31 | 17.06 | 81,120 | +0.14(+0.83%) |
Jul 28, 2011 | 16.09 | 17.25 | 16.09 | 16.92 | 54,288 | +0.82(+5.09%) |
Jul 27, 2011 | 16.33 | 16.37 | 15.70 | 16.10 | 98,945 | -0.28(-1.71%) |
Jul 26, 2011 | 16.55 | 16.56 | 16.21 | 16.38 | 86,234 | -0.22(-1.33%) |
Jul 25, 2011 | 16.67 | 16.93 | 16.57 | 16.60 | 52,263 | -0.17(-1.01%) |
Jul 22, 2011 | 16.87 | 16.93 | 16.77 | 16.77 | 20,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.73 | 16.98 | 16.56 | 16.82 | 36,050 | +0.18(+1.08%) |
Jul 20, 2011 | 16.53 | 16.65 | 16.32 | 16.64 | 42,516 | +0.15(+0.91%) |
Jul 19, 2011 | 16.41 | 16.50 | 16.22 | 16.49 | 37,171 | +0.21(+1.29%) |
Jul 18, 2011 | 16.47 | 16.47 | 16.07 | 16.28 | 42,595 | -0.19(-1.15%) |
Jul 15, 2011 | 16.63 | 16.92 | 16.37 | 16.47 | 88,053 | -0.03(-0.18%) |
Jul 14, 2011 | 16.54 | 16.68 | 16.27 | 16.50 | 53,904 | -0.05(-0.30%) |
Jul 13, 2011 | 16.44 | 16.72 | 16.41 | 16.55 | 25,599 | +0.27(+1.66%) |
Jul 12, 2011 | 16.13 | 16.49 | 16.12 | 16.28 | 32,474 | +0.14(+0.87%) |
Jul 11, 2011 | 16.18 | 16.25 | 16.07 | 16.14 | 32,019 | -0.28(-1.71%) |
Jul 08, 2011 | 16.29 | 16.45 | 16.25 | 16.42 | 77,387 | -0.08(-0.48%) |
Jul 07, 2011 | 16.44 | 16.57 | 16.36 | 16.50 | 165,942 | +0.18(+1.10%) |
Jul 06, 2011 | 16.47 | 16.63 | 16.27 | 16.32 | 132,333 | -0.22(-1.33%) |
Jul 05, 2011 | 16.83 | 16.83 | 16.47 | 16.54 | 122,581 | -0.27(-1.61%) |