Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.95 | 18.12 | 17.61 | 17.61 | 5,108,897 | -0.49(-2.73%) |
Sep 29, 2011 | 18.27 | 18.43 | 17.80 | 18.11 | 12,715,310 | +0.13(+0.71%) |
Sep 28, 2011 | 18.30 | 18.31 | 17.81 | 17.98 | 9,633,425 | +0.15(+0.86%) |
Sep 27, 2011 | 18.03 | 18.37 | 17.79 | 17.83 | 7,033,686 | +0.07(+0.41%) |
Sep 26, 2011 | 17.58 | 17.78 | 17.39 | 17.75 | 5,939,478 | +0.24(+1.37%) |
Sep 23, 2011 | 17.19 | 17.54 | 17.11 | 17.51 | 5,754,833 | +0.21(+1.24%) |
Sep 22, 2011 | 17.23 | 17.36 | 17.05 | 17.30 | 8,239,629 | -0.32(-1.82%) |
Sep 21, 2011 | 18.14 | 18.23 | 17.62 | 17.62 | 4,093,353 | -0.52(-2.87%) |
Sep 20, 2011 | 18.24 | 18.47 | 18.13 | 18.14 | 4,058,294 | -0.03(-0.18%) |
Sep 19, 2011 | 17.92 | 18.25 | 17.79 | 18.17 | 3,635,419 | +0.09(+0.48%) |
Sep 16, 2011 | 18.21 | 18.37 | 18.02 | 18.09 | 6,506,617 | -0.07(-0.40%) |
Sep 15, 2011 | 17.84 | 18.19 | 17.69 | 18.16 | 4,332,058 | +0.52(+2.97%) |
Sep 14, 2011 | 17.65 | 17.83 | 17.33 | 17.64 | 6,345,841 | +0.09(+0.51%) |
Sep 13, 2011 | 17.52 | 17.61 | 17.37 | 17.55 | 4,506,073 | +0.05(+0.31%) |
Sep 12, 2011 | 17.13 | 17.52 | 17.03 | 17.49 | 6,923,287 | +0.17(+1.00%) |
Sep 09, 2011 | 17.71 | 17.74 | 17.20 | 17.32 | 5,320,321 | -0.47(-2.63%) |
Sep 08, 2011 | 17.81 | 17.97 | 17.66 | 17.79 | 4,416,704 | -0.15(-0.82%) |
Sep 07, 2011 | 17.49 | 17.94 | 17.39 | 17.93 | 4,304,438 | +0.72(+4.19%) |
Sep 06, 2011 | 16.98 | 17.24 | 16.86 | 17.21 | 3,712,951 | -0.20(-1.15%) |
Sep 02, 2011 | 17.69 | 17.69 | 17.37 | 17.41 | 4,448,882 | -0.46(-2.58%) |
Sep 01, 2011 | 18.03 | 18.24 | 17.82 | 17.87 | 4,951,071 | -0.15(-0.82%) |
Aug 31, 2011 | 17.99 | 18.25 | 17.97 | 18.02 | 5,068,495 | +0.09(+0.48%) |
Aug 30, 2011 | 17.65 | 18.03 | 17.57 | 17.93 | 3,917,428 | +0.25(+1.44%) |
Aug 29, 2011 | 17.76 | 17.81 | 17.52 | 17.68 | 7,176,915 | +0.16(+0.91%) |
Aug 26, 2011 | 17.23 | 17.71 | 17.03 | 17.52 | 4,419,811 | +0.23(+1.35%) |
Aug 25, 2011 | 17.59 | 17.75 | 17.25 | 17.29 | 3,792,470 | -0.29(-1.67%) |
Aug 24, 2011 | 17.09 | 17.58 | 17.09 | 17.58 | 4,257,846 | +0.25(+1.43%) |
Aug 23, 2011 | 17.01 | 17.39 | 16.90 | 17.33 | 8,937,786 | +0.45(+2.69%) |
Aug 22, 2011 | 17.35 | 17.35 | 16.78 | 16.88 | 6,488,199 | -0.05(-0.32%) |
Aug 19, 2011 | 17.00 | 17.36 | 16.90 | 16.93 | 5,460,952 | -0.29(-1.67%) |
Aug 18, 2011 | 17.49 | 17.57 | 17.03 | 17.22 | 6,237,038 | -0.71(-3.95%) |
Aug 17, 2011 | 18.11 | 18.25 | 17.78 | 17.93 | 2,730,275 | -0.13(-0.70%) |
Aug 16, 2011 | 18.15 | 18.15 | 17.80 | 18.05 | 3,752,996 | -0.13(-0.73%) |
Aug 15, 2011 | 17.93 | 18.21 | 17.86 | 18.19 | 3,751,442 | +0.38(+2.14%) |
Aug 12, 2011 | 17.75 | 18.00 | 17.57 | 17.81 | 4,612,344 | +0.12(+0.68%) |
Aug 11, 2011 | 17.15 | 17.89 | 17.15 | 17.69 | 7,412,411 | +0.65(+3.80%) |
Aug 10, 2011 | 17.53 | 17.69 | 17.03 | 17.04 | 13,447,110 | -0.82(-4.60%) |
Aug 09, 2011 | 17.60 | 17.89 | 16.99 | 17.86 | 10,773,609 | +0.67(+3.93%) |
Aug 08, 2011 | 17.88 | 18.13 | 17.16 | 17.19 | 18,689,492 | -0.91(-5.02%) |
Aug 05, 2011 | 18.12 | 18.43 | 17.73 | 18.09 | 10,891,234 | +0.25(+1.42%) |
Aug 04, 2011 | 18.03 | 18.14 | 17.79 | 17.84 | 9,341,422 | -0.44(-2.41%) |
Aug 03, 2011 | 17.87 | 18.31 | 17.77 | 18.28 | 7,439,925 | +0.41(+2.32%) |
Aug 02, 2011 | 18.60 | 18.65 | 17.85 | 17.87 | 7,055,689 | -0.77(-4.12%) |
Aug 01, 2011 | 18.98 | 19.03 | 18.51 | 18.63 | 6,268,346 | -0.22(-1.17%) |
Jul 29, 2011 | 18.77 | 19.11 | 18.62 | 18.86 | 5,751,349 | -0.07(-0.35%) |
Jul 28, 2011 | 19.08 | 19.08 | 18.88 | 18.92 | 5,013,021 | -0.10(-0.53%) |
Jul 27, 2011 | 19.42 | 19.47 | 19.00 | 19.02 | 5,467,711 | -0.49(-2.49%) |
Jul 26, 2011 | 19.69 | 19.69 | 19.48 | 19.51 | 2,966,516 | -0.18(-0.89%) |
Jul 25, 2011 | 19.59 | 19.74 | 19.50 | 19.68 | 2,457,207 | -0.07(-0.33%) |
Jul 22, 2011 | 19.73 | 19.87 | 19.65 | 19.75 | 2,901,110 | +0.02(+0.08%) |
Jul 21, 2011 | 19.61 | 19.92 | 19.51 | 19.73 | 4,446,850 | +0.23(+1.17%) |
Jul 20, 2011 | 19.69 | 19.70 | 19.46 | 19.50 | 2,966,748 | -0.15(-0.77%) |
Jul 19, 2011 | 19.52 | 19.75 | 19.52 | 19.66 | 3,607,091 | +0.23(+1.19%) |
Jul 18, 2011 | 19.73 | 19.85 | 19.31 | 19.43 | 8,404,337 | -0.44(-2.23%) |
Jul 15, 2011 | 20.21 | 20.22 | 19.77 | 19.87 | 13,160,231 | -0.29(-1.44%) |
Jul 14, 2011 | 20.34 | 20.51 | 20.07 | 20.16 | 11,887,430 | -0.13(-0.62%) |
Jul 13, 2011 | 20.57 | 20.63 | 20.20 | 20.28 | 3,818,674 | -0.14(-0.68%) |
Jul 12, 2011 | 20.52 | 20.61 | 20.38 | 20.42 | 3,992,484 | -0.03(-0.16%) |
Jul 11, 2011 | 20.50 | 20.54 | 20.33 | 20.46 | 4,208,144 | -0.24(-1.18%) |
Jul 08, 2011 | 20.74 | 20.85 | 20.53 | 20.70 | 3,788,368 | -0.20(-0.95%) |
Jul 07, 2011 | 20.86 | 20.93 | 20.83 | 20.90 | 4,093,413 | +0.19(+0.93%) |
Jul 06, 2011 | 20.48 | 20.71 | 20.44 | 20.71 | 2,977,540 | +0.25(+1.23%) |
Jul 05, 2011 | 20.51 | 20.60 | 20.34 | 20.46 | 2,229,608 | -0.06(-0.29%) |