Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.65 | 17.85 | 17.56 | 17.62 | 356,878 | -0.28(-1.59%) |
Sep 29, 2011 | 18.24 | 18.29 | 17.36 | 17.90 | 372,808 | -0.10(-0.56%) |
Sep 28, 2011 | 18.23 | 18.30 | 17.76 | 18.00 | 226,730 | -0.16(-0.88%) |
Sep 27, 2011 | 18.32 | 18.40 | 18.00 | 18.16 | 266,008 | +0.25(+1.42%) |
Sep 26, 2011 | 18.14 | 18.14 | 17.68 | 17.91 | 248,282 | -0.03(-0.17%) |
Sep 23, 2011 | 17.78 | 17.94 | 17.42 | 17.94 | 176,540 | +0.09(+0.50%) |
Sep 22, 2011 | 17.76 | 18.20 | 17.47 | 17.85 | 364,224 | -0.41(-2.24%) |
Sep 21, 2011 | 18.70 | 19.04 | 18.14 | 18.26 | 380,640 | -0.39(-2.10%) |
Sep 20, 2011 | 19.01 | 19.27 | 18.58 | 18.65 | 331,397 | -0.21(-1.10%) |
Sep 19, 2011 | 18.37 | 19.00 | 18.15 | 18.85 | 380,627 | +0.15(+0.82%) |
Sep 16, 2011 | 18.79 | 18.81 | 18.10 | 18.70 | 620,393 | +0.05(+0.29%) |
Sep 15, 2011 | 18.88 | 18.93 | 18.53 | 18.65 | 127,619 | -0.04(-0.22%) |
Sep 14, 2011 | 18.80 | 18.92 | 18.48 | 18.69 | 207,638 | +0.03(+0.16%) |
Sep 13, 2011 | 18.16 | 18.70 | 18.12 | 18.66 | 241,189 | +0.59(+3.28%) |
Sep 12, 2011 | 17.59 | 18.10 | 17.30 | 18.07 | 273,020 | +0.21(+1.16%) |
Sep 09, 2011 | 18.08 | 18.08 | 17.74 | 17.86 | 299,925 | -0.38(-2.08%) |
Sep 08, 2011 | 18.07 | 18.38 | 18.07 | 18.24 | 191,215 | +0.12(+0.65%) |
Sep 07, 2011 | 18.29 | 18.30 | 17.99 | 18.12 | 494,462 | +0.03(+0.16%) |
Sep 06, 2011 | 17.50 | 18.10 | 17.33 | 18.09 | 533,856 | -0.03(-0.16%) |
Sep 02, 2011 | 17.31 | 18.14 | 17.30 | 18.12 | 618,145 | +0.27(+1.53%) |
Sep 01, 2011 | 17.74 | 18.21 | 17.48 | 17.85 | 514,377 | +0.18(+1.01%) |
Aug 31, 2011 | 17.66 | 18.11 | 17.61 | 17.67 | 771,034 | +0.18(+1.02%) |
Aug 30, 2011 | 17.36 | 17.72 | 17.29 | 17.49 | 1,376,948 | +0.07(+0.41%) |
Aug 29, 2011 | 17.47 | 17.76 | 17.18 | 17.42 | 979,619 | +0.18(+1.03%) |
Aug 26, 2011 | 17.05 | 17.55 | 16.88 | 17.24 | 597,680 | +0.11(+0.66%) |
Aug 25, 2011 | 17.42 | 17.45 | 17.05 | 17.13 | 405,176 | -0.13(-0.75%) |
Aug 24, 2011 | 17.26 | 17.75 | 17.10 | 17.26 | 615,942 | +0.02(+0.14%) |
Aug 23, 2011 | 17.29 | 17.29 | 16.62 | 17.24 | 963,176 | +0.16(+0.94%) |
Aug 22, 2011 | 18.50 | 18.50 | 16.86 | 17.08 | 713,224 | -0.81(-4.50%) |
Aug 19, 2011 | 17.72 | 18.08 | 17.62 | 17.88 | 702,679 | -0.09(-0.49%) |
Aug 18, 2011 | 18.40 | 18.48 | 17.50 | 17.97 | 477,813 | -0.93(-4.92%) |
Aug 17, 2011 | 19.01 | 19.22 | 18.72 | 18.90 | 161,693 | +0.06(+0.31%) |
Aug 16, 2011 | 19.13 | 19.16 | 18.71 | 18.84 | 489,200 | -0.52(-2.66%) |
Aug 15, 2011 | 19.25 | 19.94 | 19.04 | 19.36 | 495,953 | +0.42(+2.22%) |
Aug 12, 2011 | 19.52 | 19.73 | 18.48 | 18.94 | 367,799 | -0.33(-1.72%) |
Aug 11, 2011 | 18.17 | 19.61 | 18.04 | 19.27 | 557,488 | +1.24(+6.90%) |
Aug 10, 2011 | 17.64 | 19.03 | 17.40 | 18.03 | 463,587 | +0.19(+1.06%) |
Aug 09, 2011 | 17.91 | 17.88 | 15.40 | 17.84 | 1,148,726 | +2.04(+12.89%) |
Aug 08, 2011 | 17.91 | 19.84 | 15.59 | 15.80 | 514,655 | -2.40(-13.18%) |
Aug 05, 2011 | 18.64 | 18.69 | 17.62 | 18.20 | 534,130 | -0.30(-1.60%) |
Aug 04, 2011 | 19.63 | 19.78 | 18.36 | 18.49 | 475,585 | -1.34(-6.78%) |
Aug 03, 2011 | 20.00 | 20.05 | 19.55 | 19.84 | 395,513 | -0.08(-0.42%) |
Aug 02, 2011 | 20.32 | 20.38 | 19.92 | 19.92 | 184,810 | -0.54(-2.63%) |
Aug 01, 2011 | 20.25 | 20.67 | 19.83 | 20.46 | 296,741 | +0.47(+2.34%) |
Jul 29, 2011 | 20.12 | 20.20 | 19.80 | 19.99 | 172,729 | -0.36(-1.75%) |
Jul 28, 2011 | 19.87 | 20.48 | 19.87 | 20.35 | 210,042 | +0.48(+2.41%) |
Jul 27, 2011 | 19.83 | 20.04 | 19.67 | 19.87 | 234,850 | +0.03(+0.15%) |
Jul 26, 2011 | 19.96 | 20.01 | 19.55 | 19.84 | 285,687 | -0.17(-0.86%) |
Jul 25, 2011 | 20.12 | 20.57 | 19.87 | 20.01 | 357,544 | -0.24(-1.17%) |
Jul 22, 2011 | 20.23 | 20.52 | 20.20 | 20.25 | 242,912 | +0.17(+0.83%) |
Jul 21, 2011 | 19.97 | 20.67 | 19.86 | 20.08 | 250,381 | +0.21(+1.04%) |
Jul 20, 2011 | 20.16 | 20.16 | 19.77 | 19.87 | 230,326 | -0.27(-1.35%) |
Jul 19, 2011 | 20.13 | 20.25 | 19.61 | 20.15 | 182,243 | -0.01(-0.03%) |
Jul 18, 2011 | 20.04 | 20.24 | 19.90 | 20.15 | 305,310 | +0.05(+0.27%) |
Jul 15, 2011 | 19.84 | 20.31 | 19.65 | 20.10 | 158,131 | +0.29(+1.47%) |
Jul 14, 2011 | 19.68 | 19.99 | 19.63 | 19.81 | 193,937 | +0.12(+0.63%) |
Jul 13, 2011 | 19.66 | 19.78 | 19.58 | 19.68 | 271,556 | +0.00(+0.00%) |
Jul 12, 2011 | 19.74 | 19.91 | 19.52 | 19.68 | 347,709 | -0.14(-0.72%) |
Jul 11, 2011 | 20.10 | 20.27 | 19.80 | 19.83 | 245,183 | -0.44(-2.19%) |
Jul 08, 2011 | 19.84 | 20.34 | 19.80 | 20.27 | 385,994 | +0.26(+1.30%) |
Jul 07, 2011 | 19.84 | 20.13 | 19.79 | 20.01 | 175,061 | +0.52(+2.67%) |
Jul 06, 2011 | 19.48 | 19.57 | 19.26 | 19.49 | 205,672 | -0.02(-0.12%) |
Jul 05, 2011 | 19.58 | 19.76 | 19.36 | 19.51 | 206,282 | -0.05(-0.24%) |