Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.93 | 16.16 | 14.96 | 15.11 | 1,136,854 | -1.10(-6.78%) |
Sep 29, 2011 | 16.71 | 16.88 | 15.76 | 16.21 | 535,532 | -0.01(-0.07%) |
Sep 28, 2011 | 17.35 | 17.42 | 16.21 | 16.22 | 445,978 | -1.03(-5.97%) |
Sep 27, 2011 | 17.47 | 18.00 | 17.20 | 17.25 | 469,955 | +0.17(+0.99%) |
Sep 26, 2011 | 16.97 | 17.12 | 16.33 | 17.09 | 402,812 | +0.32(+1.88%) |
Sep 23, 2011 | 16.63 | 17.21 | 16.51 | 16.77 | 604,350 | +0.14(+0.82%) |
Sep 22, 2011 | 16.36 | 16.91 | 16.00 | 16.63 | 801,290 | -0.37(-2.19%) |
Sep 21, 2011 | 18.21 | 18.28 | 16.98 | 17.01 | 593,846 | -1.22(-6.69%) |
Sep 20, 2011 | 18.84 | 19.17 | 18.22 | 18.23 | 390,136 | -0.53(-2.80%) |
Sep 19, 2011 | 18.84 | 18.99 | 18.29 | 18.75 | 270,257 | -0.58(-3.02%) |
Sep 16, 2011 | 19.79 | 19.90 | 19.15 | 19.34 | 303,672 | -0.28(-1.45%) |
Sep 15, 2011 | 19.25 | 19.65 | 19.06 | 19.62 | 274,881 | +0.63(+3.29%) |
Sep 14, 2011 | 18.67 | 19.27 | 18.35 | 18.99 | 420,076 | +0.52(+2.79%) |
Sep 13, 2011 | 18.35 | 18.72 | 18.23 | 18.48 | 204,219 | +0.23(+1.24%) |
Sep 12, 2011 | 17.44 | 18.28 | 17.35 | 18.25 | 313,430 | +0.46(+2.60%) |
Sep 09, 2011 | 18.13 | 18.54 | 17.78 | 17.79 | 498,468 | -0.60(-3.29%) |
Sep 08, 2011 | 18.62 | 19.05 | 18.37 | 18.39 | 245,256 | -0.36(-1.93%) |
Sep 07, 2011 | 18.84 | 19.07 | 18.51 | 18.76 | 649,768 | +0.36(+1.97%) |
Sep 06, 2011 | 17.48 | 18.45 | 17.43 | 18.39 | 469,255 | +0.15(+0.84%) |
Sep 02, 2011 | 19.20 | 19.29 | 18.15 | 18.24 | 541,520 | -1.51(-7.64%) |
Sep 01, 2011 | 19.74 | 20.39 | 19.45 | 19.75 | 755,453 | +0.02(+0.10%) |
Aug 31, 2011 | 19.75 | 20.14 | 19.48 | 19.73 | 449,327 | +0.18(+0.94%) |
Aug 30, 2011 | 19.22 | 19.79 | 19.10 | 19.55 | 330,277 | +0.13(+0.66%) |
Aug 29, 2011 | 18.80 | 19.44 | 18.68 | 19.42 | 374,000 | +1.02(+5.52%) |
Aug 26, 2011 | 17.83 | 18.57 | 17.63 | 18.40 | 391,353 | +0.44(+2.47%) |
Aug 25, 2011 | 18.90 | 19.06 | 17.90 | 17.96 | 293,936 | -0.78(-4.16%) |
Aug 24, 2011 | 18.19 | 18.87 | 18.03 | 18.74 | 366,874 | +0.54(+2.97%) |
Aug 23, 2011 | 17.38 | 18.37 | 17.28 | 18.20 | 528,513 | +0.81(+4.66%) |
Aug 22, 2011 | 17.46 | 17.60 | 17.26 | 17.39 | 719,519 | +0.38(+2.25%) |
Aug 19, 2011 | 17.04 | 17.82 | 16.98 | 17.01 | 504,261 | -0.44(-2.51%) |
Aug 18, 2011 | 18.11 | 18.11 | 17.27 | 17.45 | 543,869 | -1.48(-7.84%) |
Aug 17, 2011 | 19.13 | 19.32 | 18.87 | 18.93 | 444,370 | -0.08(-0.43%) |
Aug 16, 2011 | 19.15 | 19.26 | 18.77 | 19.01 | 316,023 | -0.52(-2.66%) |
Aug 15, 2011 | 19.45 | 19.76 | 19.14 | 19.53 | 613,265 | +0.46(+2.43%) |
Aug 12, 2011 | 19.11 | 19.34 | 18.60 | 19.07 | 729,694 | +0.20(+1.05%) |
Aug 11, 2011 | 17.54 | 19.27 | 17.41 | 18.87 | 1,522,626 | +1.52(+8.73%) |
Aug 10, 2011 | 16.99 | 18.18 | 16.75 | 17.35 | 1,360,375 | -0.33(-1.85%) |
Aug 09, 2011 | 16.99 | 17.68 | 15.67 | 17.68 | 1,180,729 | +1.46(+8.99%) |
Aug 08, 2011 | 16.99 | 17.13 | 15.98 | 16.22 | 1,165,209 | -1.48(-8.38%) |
Aug 05, 2011 | 17.60 | 18.39 | 16.99 | 17.71 | 783,130 | +0.12(+0.70%) |
Aug 04, 2011 | 18.62 | 18.68 | 17.57 | 17.58 | 340,703 | -1.39(-7.31%) |
Aug 03, 2011 | 19.26 | 19.39 | 18.65 | 18.97 | 535,020 | -0.31(-1.61%) |
Aug 02, 2011 | 20.18 | 20.45 | 19.27 | 19.28 | 435,705 | -1.12(-5.48%) |
Aug 01, 2011 | 20.53 | 20.72 | 20.13 | 20.40 | 334,674 | +0.23(+1.16%) |
Jul 29, 2011 | 19.88 | 20.26 | 19.51 | 20.16 | 344,888 | -0.04(-0.18%) |
Jul 28, 2011 | 19.99 | 20.41 | 19.97 | 20.20 | 279,141 | +0.29(+1.46%) |
Jul 27, 2011 | 20.17 | 20.39 | 19.73 | 19.91 | 472,217 | -0.44(-2.18%) |
Jul 26, 2011 | 20.38 | 20.54 | 20.26 | 20.35 | 356,997 | -0.05(-0.25%) |
Jul 25, 2011 | 20.34 | 20.50 | 20.08 | 20.40 | 505,036 | -0.28(-1.36%) |
Jul 22, 2011 | 20.57 | 20.72 | 20.57 | 20.68 | 474,591 | +0.02(+0.07%) |
Jul 21, 2011 | 18.87 | 20.88 | 18.86 | 20.67 | 698,598 | +1.80(+9.51%) |
Jul 20, 2011 | 18.48 | 18.89 | 18.30 | 18.87 | 599,356 | +0.42(+2.29%) |
Jul 19, 2011 | 17.83 | 18.47 | 17.78 | 18.45 | 720,304 | +0.79(+4.48%) |
Jul 18, 2011 | 17.37 | 17.71 | 17.21 | 17.66 | 309,656 | +0.24(+1.38%) |
Jul 15, 2011 | 17.47 | 17.60 | 17.25 | 17.42 | 305,739 | +0.07(+0.41%) |
Jul 14, 2011 | 17.48 | 17.53 | 17.17 | 17.35 | 288,995 | -0.01(-0.03%) |
Jul 13, 2011 | 17.44 | 17.79 | 17.24 | 17.35 | 103,784 | +0.10(+0.56%) |
Jul 12, 2011 | 16.91 | 17.51 | 16.91 | 17.26 | 205,403 | +0.27(+1.56%) |
Jul 11, 2011 | 17.50 | 17.61 | 16.89 | 16.99 | 235,926 | -0.84(-4.69%) |
Jul 08, 2011 | 18.00 | 18.16 | 17.56 | 17.83 | 315,692 | -0.52(-2.81%) |
Jul 07, 2011 | 17.93 | 18.46 | 17.89 | 18.34 | 356,084 | +0.65(+3.69%) |
Jul 06, 2011 | 17.31 | 17.74 | 17.22 | 17.69 | 149,502 | +0.29(+1.67%) |
Jul 05, 2011 | 17.01 | 17.54 | 16.89 | 17.40 | 179,126 | +0.36(+2.13%) |