Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.99 | 16.45 | 15.54 | 16.06 | 578,977 | -0.59(-3.53%) |
Sep 29, 2011 | 16.47 | 16.66 | 15.62 | 16.65 | 279,929 | +0.57(+3.53%) |
Sep 28, 2011 | 17.14 | 17.14 | 16.07 | 16.08 | 164,521 | -1.08(-6.28%) |
Sep 27, 2011 | 17.26 | 17.77 | 16.93 | 17.16 | 203,229 | +0.34(+2.05%) |
Sep 26, 2011 | 16.61 | 16.88 | 16.15 | 16.82 | 114,862 | +0.32(+1.93%) |
Sep 23, 2011 | 16.38 | 16.91 | 16.18 | 16.50 | 224,904 | +0.06(+0.38%) |
Sep 22, 2011 | 16.23 | 16.66 | 16.06 | 16.44 | 300,667 | -0.52(-3.05%) |
Sep 21, 2011 | 17.71 | 17.89 | 16.93 | 16.95 | 131,859 | -0.80(-4.53%) |
Sep 20, 2011 | 18.01 | 18.12 | 17.71 | 17.76 | 238,990 | -0.19(-1.04%) |
Sep 19, 2011 | 17.85 | 18.16 | 17.55 | 17.94 | 156,331 | -0.28(-1.52%) |
Sep 16, 2011 | 18.66 | 18.69 | 18.05 | 18.22 | 279,876 | -0.34(-1.85%) |
Sep 15, 2011 | 18.53 | 18.59 | 18.01 | 18.57 | 157,381 | +0.23(+1.24%) |
Sep 14, 2011 | 18.14 | 18.72 | 17.69 | 18.34 | 181,248 | +0.33(+1.82%) |
Sep 13, 2011 | 17.86 | 18.18 | 17.74 | 18.01 | 119,667 | +0.18(+1.00%) |
Sep 12, 2011 | 17.43 | 17.93 | 17.33 | 17.83 | 87,903 | +0.06(+0.33%) |
Sep 09, 2011 | 18.20 | 18.28 | 17.55 | 17.77 | 243,009 | -0.67(-3.62%) |
Sep 08, 2011 | 18.79 | 18.93 | 18.35 | 18.44 | 108,456 | -0.59(-3.09%) |
Sep 07, 2011 | 18.69 | 19.07 | 18.44 | 19.03 | 208,851 | +0.74(+4.06%) |
Sep 06, 2011 | 17.97 | 18.32 | 17.63 | 18.29 | 142,349 | -0.08(-0.43%) |
Sep 02, 2011 | 18.57 | 18.81 | 18.23 | 18.37 | 283,771 | -0.69(-3.61%) |
Sep 01, 2011 | 19.59 | 19.84 | 18.88 | 19.05 | 183,442 | -0.56(-2.83%) |
Aug 31, 2011 | 20.06 | 20.13 | 19.43 | 19.61 | 182,143 | -0.32(-1.60%) |
Aug 30, 2011 | 19.99 | 20.10 | 19.61 | 19.93 | 162,513 | -0.19(-0.97%) |
Aug 29, 2011 | 19.17 | 20.17 | 19.02 | 20.12 | 344,726 | +1.18(+6.21%) |
Aug 26, 2011 | 18.13 | 19.17 | 17.86 | 18.95 | 122,668 | +0.68(+3.70%) |
Aug 25, 2011 | 18.93 | 19.03 | 18.17 | 18.27 | 172,957 | -0.48(-2.56%) |
Aug 24, 2011 | 18.22 | 18.86 | 18.18 | 18.75 | 126,887 | +0.45(+2.44%) |
Aug 23, 2011 | 17.60 | 18.34 | 17.43 | 18.30 | 197,103 | +0.87(+4.99%) |
Aug 22, 2011 | 18.15 | 18.17 | 17.30 | 17.43 | 210,538 | -0.17(-0.97%) |
Aug 19, 2011 | 17.37 | 17.77 | 17.04 | 17.60 | 354,765 | +0.23(+1.34%) |
Aug 18, 2011 | 17.68 | 17.91 | 17.06 | 17.37 | 349,308 | -1.07(-5.80%) |
Aug 17, 2011 | 18.29 | 18.76 | 18.14 | 18.44 | 246,077 | +0.21(+1.16%) |
Aug 16, 2011 | 17.58 | 18.27 | 17.48 | 18.23 | 362,206 | +0.33(+1.85%) |
Aug 15, 2011 | 17.40 | 17.92 | 17.40 | 17.90 | 153,423 | +0.50(+2.88%) |
Aug 12, 2011 | 18.15 | 18.15 | 17.21 | 17.40 | 286,861 | -0.58(-3.20%) |
Aug 11, 2011 | 17.06 | 18.17 | 16.80 | 17.97 | 318,048 | +1.11(+6.56%) |
Aug 10, 2011 | 17.74 | 17.83 | 16.81 | 16.87 | 347,567 | -1.43(-7.79%) |
Aug 09, 2011 | 17.40 | 18.35 | 16.63 | 18.29 | 434,706 | +1.48(+8.82%) |
Aug 08, 2011 | 17.40 | 18.12 | 16.81 | 16.81 | 415,969 | -1.31(-7.25%) |
Aug 05, 2011 | 18.95 | 18.95 | 17.77 | 18.12 | 299,455 | -0.60(-3.19%) |
Aug 04, 2011 | 19.73 | 19.93 | 18.65 | 18.72 | 287,440 | -1.35(-6.73%) |
Aug 03, 2011 | 20.21 | 20.23 | 19.58 | 20.07 | 225,568 | -0.10(-0.47%) |
Aug 02, 2011 | 20.80 | 21.08 | 20.14 | 20.16 | 269,169 | -0.82(-3.91%) |
Aug 01, 2011 | 21.09 | 21.15 | 20.82 | 20.98 | 436,439 | +0.26(+1.24%) |
Jul 29, 2011 | 20.56 | 20.99 | 20.41 | 20.73 | 150,188 | -0.19(-0.89%) |
Jul 28, 2011 | 20.83 | 21.00 | 20.77 | 20.91 | 199,329 | +0.02(+0.10%) |
Jul 27, 2011 | 21.50 | 21.54 | 20.82 | 20.89 | 417,624 | -0.58(-2.72%) |
Jul 26, 2011 | 21.61 | 21.70 | 21.34 | 21.48 | 312,313 | -0.11(-0.50%) |
Jul 25, 2011 | 21.75 | 21.75 | 21.39 | 21.59 | 274,773 | -0.25(-1.14%) |
Jul 22, 2011 | 21.74 | 21.88 | 21.73 | 21.83 | 368,472 | +0.51(+2.41%) |
Jul 21, 2011 | 21.14 | 21.42 | 20.98 | 21.32 | 237,583 | +0.32(+1.54%) |
Jul 20, 2011 | 20.97 | 21.04 | 20.62 | 21.00 | 172,324 | +0.02(+0.12%) |
Jul 19, 2011 | 20.65 | 21.04 | 20.47 | 20.97 | 493,750 | +0.46(+2.22%) |
Jul 18, 2011 | 20.69 | 20.84 | 20.42 | 20.52 | 224,211 | -0.20(-0.96%) |
Jul 15, 2011 | 20.78 | 20.78 | 20.50 | 20.72 | 150,966 | -0.00(-0.02%) |
Jul 14, 2011 | 21.31 | 21.33 | 20.66 | 20.72 | 312,673 | -0.59(-2.78%) |
Jul 13, 2011 | 20.97 | 21.48 | 20.89 | 21.31 | 206,978 | +0.35(+1.68%) |
Jul 12, 2011 | 20.94 | 21.24 | 20.88 | 20.96 | 199,212 | -0.07(-0.33%) |
Jul 11, 2011 | 20.98 | 21.25 | 20.91 | 21.03 | 222,137 | -0.30(-1.39%) |
Jul 08, 2011 | 21.35 | 21.45 | 21.16 | 21.33 | 408,572 | -0.36(-1.67%) |
Jul 07, 2011 | 21.69 | 21.95 | 21.49 | 21.69 | 137,944 | +0.16(+0.73%) |
Jul 06, 2011 | 21.48 | 21.64 | 21.05 | 21.53 | 230,590 | -0.06(-0.29%) |
Jul 05, 2011 | 21.03 | 21.97 | 21.00 | 21.59 | 659,778 | +0.56(+2.67%) |