Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.10 | 15.41 | 14.82 | 15.03 | 585,573 | -0.25(-1.66%) |
Sep 29, 2011 | 15.56 | 15.72 | 14.98 | 15.28 | 592,647 | -0.01(-0.10%) |
Sep 28, 2011 | 15.78 | 15.85 | 15.15 | 15.30 | 532,450 | -0.45(-2.84%) |
Sep 27, 2011 | 15.73 | 16.20 | 15.60 | 15.74 | 318,615 | +0.40(+2.62%) |
Sep 26, 2011 | 15.41 | 15.46 | 15.21 | 15.34 | 353,200 | +0.05(+0.34%) |
Sep 23, 2011 | 15.10 | 15.66 | 15.09 | 15.29 | 479,572 | +0.16(+1.03%) |
Sep 22, 2011 | 15.12 | 15.24 | 14.89 | 15.13 | 687,691 | -0.36(-2.31%) |
Sep 21, 2011 | 16.12 | 16.32 | 15.44 | 15.49 | 316,412 | -0.66(-4.10%) |
Sep 20, 2011 | 15.65 | 16.22 | 15.64 | 16.15 | 519,171 | +0.50(+3.19%) |
Sep 19, 2011 | 15.80 | 15.97 | 15.44 | 15.65 | 451,417 | -0.50(-3.09%) |
Sep 16, 2011 | 16.34 | 16.37 | 16.04 | 16.15 | 342,700 | -0.19(-1.14%) |
Sep 15, 2011 | 16.55 | 16.58 | 16.11 | 16.34 | 232,536 | -0.10(-0.63%) |
Sep 14, 2011 | 16.15 | 16.49 | 16.01 | 16.44 | 1,003,610 | +0.38(+2.36%) |
Sep 13, 2011 | 15.85 | 16.18 | 15.83 | 16.06 | 254,163 | +0.28(+1.74%) |
Sep 12, 2011 | 15.70 | 15.85 | 15.30 | 15.79 | 243,041 | -0.09(-0.56%) |
Sep 09, 2011 | 16.01 | 16.18 | 15.59 | 15.88 | 289,916 | -0.25(-1.52%) |
Sep 08, 2011 | 16.27 | 16.37 | 16.02 | 16.12 | 224,805 | -0.22(-1.37%) |
Sep 07, 2011 | 16.05 | 16.43 | 16.02 | 16.34 | 570,352 | +0.42(+2.62%) |
Sep 06, 2011 | 15.85 | 15.94 | 15.65 | 15.93 | 245,541 | -0.28(-1.75%) |
Sep 02, 2011 | 16.46 | 16.55 | 16.19 | 16.21 | 186,541 | -0.53(-3.16%) |
Sep 01, 2011 | 17.05 | 17.22 | 16.64 | 16.74 | 381,539 | -0.37(-2.18%) |
Aug 31, 2011 | 17.31 | 17.68 | 17.01 | 17.11 | 437,778 | -0.13(-0.78%) |
Aug 30, 2011 | 17.05 | 17.33 | 16.84 | 17.25 | 272,833 | +0.14(+0.83%) |
Aug 29, 2011 | 17.14 | 17.38 | 16.93 | 17.10 | 232,478 | +0.12(+0.70%) |
Aug 26, 2011 | 16.26 | 17.03 | 16.05 | 16.98 | 374,562 | +0.61(+3.73%) |
Aug 25, 2011 | 17.01 | 17.04 | 16.22 | 16.37 | 349,100 | -0.47(-2.78%) |
Aug 24, 2011 | 16.84 | 17.28 | 16.65 | 16.84 | 558,991 | -0.05(-0.31%) |
Aug 23, 2011 | 16.23 | 16.94 | 16.10 | 16.90 | 436,126 | +0.77(+4.75%) |
Aug 22, 2011 | 16.29 | 16.36 | 16.00 | 16.13 | 588,078 | +0.20(+1.26%) |
Aug 19, 2011 | 15.90 | 16.43 | 15.77 | 15.93 | 700,153 | -0.04(-0.28%) |
Aug 18, 2011 | 16.69 | 16.69 | 15.84 | 15.97 | 475,199 | -0.98(-5.75%) |
Aug 17, 2011 | 17.30 | 17.41 | 16.89 | 16.95 | 486,294 | -0.16(-0.95%) |
Aug 16, 2011 | 17.33 | 17.33 | 16.81 | 17.11 | 465,443 | -0.24(-1.41%) |
Aug 15, 2011 | 17.33 | 17.58 | 17.06 | 17.35 | 736,072 | +0.24(+1.38%) |
Aug 12, 2011 | 16.97 | 17.15 | 16.72 | 17.12 | 838,042 | +0.27(+1.58%) |
Aug 11, 2011 | 16.74 | 17.03 | 16.45 | 16.85 | 1,028,054 | +0.24(+1.43%) |
Aug 10, 2011 | 16.95 | 17.18 | 16.58 | 16.61 | 863,967 | -0.34(-2.01%) |
Aug 09, 2011 | 17.35 | 16.98 | 15.67 | 16.95 | 881,690 | +0.94(+5.87%) |
Aug 08, 2011 | 17.35 | 17.52 | 15.95 | 16.01 | 1,526,827 | -1.69(-9.54%) |
Aug 05, 2011 | 16.64 | 18.73 | 16.42 | 17.70 | 2,286,145 | -1.41(-7.36%) |
Aug 04, 2011 | 20.06 | 20.06 | 18.95 | 19.11 | 826,269 | -1.16(-5.74%) |
Aug 03, 2011 | 20.23 | 20.29 | 19.74 | 20.27 | 292,570 | +0.05(+0.26%) |
Aug 02, 2011 | 20.29 | 21.15 | 20.16 | 20.22 | 733,334 | -0.05(-0.26%) |
Aug 01, 2011 | 20.47 | 20.49 | 20.01 | 20.27 | 512,379 | -0.01(-0.07%) |
Jul 29, 2011 | 20.08 | 20.50 | 19.86 | 20.29 | 279,188 | +0.04(+0.22%) |
Jul 28, 2011 | 20.72 | 20.81 | 20.18 | 20.24 | 273,548 | -0.51(-2.46%) |
Jul 27, 2011 | 20.81 | 20.81 | 20.25 | 20.75 | 417,560 | -0.11(-0.53%) |
Jul 26, 2011 | 21.29 | 21.30 | 20.66 | 20.86 | 302,367 | -0.46(-2.15%) |
Jul 25, 2011 | 20.65 | 21.95 | 20.55 | 21.32 | 1,148,347 | +0.72(+3.49%) |
Jul 22, 2011 | 20.39 | 20.61 | 20.37 | 20.61 | 239,382 | -0.16(-0.75%) |
Jul 21, 2011 | 20.78 | 20.85 | 20.56 | 20.76 | 173,150 | +0.13(+0.61%) |
Jul 20, 2011 | 20.29 | 20.67 | 20.16 | 20.64 | 216,556 | +0.38(+1.86%) |
Jul 19, 2011 | 20.63 | 20.87 | 20.10 | 20.26 | 451,089 | -0.32(-1.55%) |
Jul 18, 2011 | 21.01 | 21.04 | 20.52 | 20.58 | 356,047 | -0.50(-2.35%) |
Jul 15, 2011 | 21.16 | 21.19 | 20.91 | 21.07 | 416,665 | +0.01(+0.04%) |
Jul 14, 2011 | 21.02 | 21.25 | 20.98 | 21.06 | 461,366 | +0.10(+0.49%) |
Jul 13, 2011 | 20.56 | 21.19 | 20.52 | 20.96 | 518,676 | +0.53(+2.57%) |
Jul 12, 2011 | 20.41 | 20.61 | 20.35 | 20.44 | 201,329 | -0.02(-0.11%) |
Jul 11, 2011 | 20.73 | 20.80 | 20.36 | 20.46 | 236,968 | -0.49(-2.33%) |
Jul 08, 2011 | 20.75 | 20.97 | 20.64 | 20.95 | 223,539 | -0.03(-0.14%) |
Jul 07, 2011 | 20.42 | 21.18 | 20.35 | 20.98 | 559,286 | +0.67(+3.28%) |
Jul 06, 2011 | 20.16 | 20.35 | 19.97 | 20.31 | 238,865 | +0.09(+0.44%) |
Jul 05, 2011 | 20.39 | 20.44 | 20.06 | 20.22 | 255,154 | -0.14(-0.69%) |