Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.70 | 18.22 | 17.68 | 18.02 | 761,246 | +0.06(+0.35%) |
Sep 29, 2011 | 18.33 | 18.33 | 17.59 | 17.96 | 912,807 | +0.07(+0.41%) |
Sep 28, 2011 | 18.44 | 18.47 | 17.86 | 17.89 | 875,821 | -0.50(-2.69%) |
Sep 27, 2011 | 18.61 | 18.64 | 18.34 | 18.38 | 708,867 | +0.22(+1.19%) |
Sep 26, 2011 | 18.46 | 18.58 | 17.99 | 18.17 | 1,111,638 | -0.24(-1.32%) |
Sep 23, 2011 | 18.63 | 18.78 | 18.33 | 18.41 | 750,153 | -0.12(-0.63%) |
Sep 22, 2011 | 18.10 | 18.62 | 17.78 | 18.52 | 1,651,349 | -0.19(-1.01%) |
Sep 21, 2011 | 19.37 | 19.37 | 18.69 | 18.71 | 783,302 | -0.65(-3.37%) |
Sep 20, 2011 | 19.67 | 19.74 | 19.31 | 19.37 | 1,038,970 | -0.37(-1.90%) |
Sep 19, 2011 | 19.80 | 19.95 | 19.66 | 19.74 | 803,013 | -0.41(-2.04%) |
Sep 16, 2011 | 20.49 | 20.57 | 20.03 | 20.15 | 1,013,277 | -0.34(-1.65%) |
Sep 15, 2011 | 20.76 | 20.84 | 20.39 | 20.49 | 707,559 | -0.07(-0.33%) |
Sep 14, 2011 | 20.09 | 20.77 | 20.06 | 20.56 | 894,569 | +0.46(+2.28%) |
Sep 13, 2011 | 19.67 | 20.27 | 19.57 | 20.10 | 941,763 | +0.75(+3.87%) |
Sep 12, 2011 | 19.43 | 19.60 | 19.18 | 19.35 | 897,153 | -0.25(-1.29%) |
Sep 09, 2011 | 19.79 | 20.06 | 19.53 | 19.60 | 1,296,951 | -0.41(-2.04%) |
Sep 08, 2011 | 19.74 | 20.18 | 19.74 | 20.01 | 734,678 | +0.09(+0.47%) |
Sep 07, 2011 | 19.58 | 20.03 | 19.58 | 19.92 | 565,897 | +0.43(+2.20%) |
Sep 06, 2011 | 19.50 | 19.55 | 19.20 | 19.49 | 919,940 | -0.45(-2.28%) |
Sep 02, 2011 | 19.59 | 20.13 | 19.59 | 19.94 | 738,751 | -0.07(-0.34%) |
Sep 01, 2011 | 20.06 | 20.41 | 19.96 | 20.01 | 1,063,364 | -0.09(-0.44%) |
Aug 31, 2011 | 20.02 | 20.20 | 19.94 | 20.10 | 1,191,910 | +0.13(+0.65%) |
Aug 30, 2011 | 19.79 | 20.07 | 19.72 | 19.97 | 625,270 | +0.07(+0.34%) |
Aug 29, 2011 | 19.78 | 20.06 | 19.68 | 19.90 | 555,983 | +0.36(+1.85%) |
Aug 26, 2011 | 19.37 | 19.64 | 19.16 | 19.54 | 618,113 | +0.12(+0.64%) |
Aug 25, 2011 | 19.71 | 19.91 | 19.28 | 19.42 | 985,332 | -0.22(-1.13%) |
Aug 24, 2011 | 19.69 | 20.00 | 19.55 | 19.64 | 1,027,634 | -0.08(-0.39%) |
Aug 23, 2011 | 19.36 | 19.73 | 19.32 | 19.72 | 840,652 | +0.44(+2.28%) |
Aug 22, 2011 | 19.40 | 19.44 | 19.21 | 19.28 | 1,062,596 | +0.24(+1.28%) |
Aug 19, 2011 | 19.04 | 19.52 | 18.98 | 19.04 | 892,660 | -0.11(-0.57%) |
Aug 18, 2011 | 18.80 | 19.22 | 18.75 | 19.14 | 1,061,124 | -0.32(-1.62%) |
Aug 17, 2011 | 19.53 | 19.76 | 19.42 | 19.46 | 766,100 | +0.01(+0.03%) |
Aug 16, 2011 | 19.55 | 19.56 | 19.31 | 19.45 | 735,020 | -0.23(-1.16%) |
Aug 15, 2011 | 19.13 | 19.82 | 19.11 | 19.68 | 746,904 | +0.63(+3.31%) |
Aug 12, 2011 | 19.37 | 19.43 | 18.98 | 19.05 | 1,209,806 | -0.17(-0.86%) |
Aug 11, 2011 | 18.43 | 19.63 | 18.42 | 19.22 | 2,094,123 | +0.89(+4.88%) |
Aug 10, 2011 | 18.48 | 18.69 | 18.21 | 18.32 | 1,744,029 | -0.43(-2.29%) |
Aug 09, 2011 | 18.33 | 18.78 | 17.78 | 18.75 | 2,626,023 | +0.71(+3.92%) |
Aug 08, 2011 | 18.33 | 18.67 | 17.98 | 18.04 | 2,440,866 | -0.91(-4.83%) |
Aug 05, 2011 | 18.80 | 19.12 | 18.35 | 18.96 | 2,929,787 | +0.21(+1.10%) |
Aug 04, 2011 | 19.59 | 19.64 | 18.69 | 18.75 | 2,158,329 | -1.04(-5.27%) |
Aug 03, 2011 | 19.54 | 19.90 | 19.34 | 19.79 | 1,385,364 | +0.25(+1.30%) |
Aug 02, 2011 | 19.52 | 19.83 | 19.27 | 19.54 | 1,454,568 | -0.19(-0.94%) |
Aug 01, 2011 | 19.98 | 20.00 | 19.51 | 19.73 | 577,123 | +0.01(+0.03%) |
Jul 29, 2011 | 19.81 | 19.98 | 19.67 | 19.72 | 1,437,348 | -0.26(-1.29%) |
Jul 28, 2011 | 19.68 | 20.23 | 19.59 | 19.98 | 1,147,970 | +0.29(+1.50%) |
Jul 27, 2011 | 19.89 | 20.07 | 19.67 | 19.69 | 921,493 | -0.30(-1.50%) |
Jul 26, 2011 | 20.48 | 20.48 | 19.58 | 19.99 | 1,655,390 | -0.68(-3.28%) |
Jul 25, 2011 | 20.68 | 20.71 | 20.58 | 20.66 | 543,050 | -0.01(-0.05%) |
Jul 22, 2011 | 20.59 | 20.69 | 20.55 | 20.67 | 795,351 | +0.02(+0.08%) |
Jul 21, 2011 | 20.51 | 20.78 | 20.49 | 20.66 | 739,914 | +0.24(+1.19%) |
Jul 20, 2011 | 20.68 | 20.79 | 20.27 | 20.41 | 769,517 | -0.28(-1.35%) |
Jul 19, 2011 | 20.56 | 20.92 | 20.53 | 20.69 | 441,488 | +0.30(+1.47%) |
Jul 18, 2011 | 20.40 | 20.47 | 20.11 | 20.39 | 545,987 | -0.23(-1.10%) |
Jul 15, 2011 | 20.99 | 21.01 | 20.51 | 20.62 | 789,055 | -0.16(-0.77%) |
Jul 14, 2011 | 20.86 | 20.97 | 20.75 | 20.78 | 1,142,370 | +0.05(+0.25%) |
Jul 13, 2011 | 20.62 | 21.02 | 20.62 | 20.73 | 1,788,657 | +0.07(+0.35%) |
Jul 12, 2011 | 20.07 | 20.78 | 20.07 | 20.66 | 1,201,695 | +0.46(+2.28%) |
Jul 11, 2011 | 20.35 | 20.41 | 20.06 | 20.20 | 1,224,007 | -0.30(-1.46%) |
Jul 08, 2011 | 20.31 | 20.53 | 20.27 | 20.50 | 586,774 | +0.09(+0.43%) |
Jul 07, 2011 | 20.88 | 20.88 | 20.28 | 20.41 | 1,010,504 | -0.30(-1.47%) |
Jul 06, 2011 | 20.80 | 20.84 | 20.56 | 20.71 | 569,047 | -0.15(-0.72%) |
Jul 05, 2011 | 20.65 | 21.03 | 20.65 | 20.86 | 816,704 | +0.35(+1.69%) |