Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.67 | 17.10 | 16.36 | 16.62 | 39,422 | -0.22(-1.33%) |
Sep 29, 2011 | 17.24 | 17.24 | 16.49 | 16.85 | 28,740 | +0.13(+0.80%) |
Sep 28, 2011 | 17.80 | 17.85 | 16.68 | 16.71 | 32,996 | -1.03(-5.82%) |
Sep 27, 2011 | 17.47 | 18.94 | 17.35 | 17.75 | 62,572 | +0.65(+3.79%) |
Sep 26, 2011 | 16.55 | 17.17 | 16.29 | 17.10 | 17,670 | +0.66(+4.01%) |
Sep 23, 2011 | 16.14 | 16.71 | 16.02 | 16.44 | 29,135 | +0.32(+1.96%) |
Sep 22, 2011 | 16.38 | 16.92 | 15.93 | 16.12 | 110,466 | -0.80(-4.71%) |
Sep 21, 2011 | 17.77 | 18.31 | 16.89 | 16.92 | 74,262 | -0.80(-4.50%) |
Sep 20, 2011 | 18.66 | 18.66 | 17.67 | 17.72 | 28,673 | -0.54(-2.96%) |
Sep 19, 2011 | 18.89 | 18.89 | 18.20 | 18.26 | 34,883 | -0.96(-5.01%) |
Sep 16, 2011 | 18.89 | 19.24 | 18.65 | 19.22 | 65,350 | +0.48(+2.54%) |
Sep 15, 2011 | 18.63 | 18.82 | 18.24 | 18.75 | 16,697 | +0.12(+0.63%) |
Sep 14, 2011 | 18.14 | 18.77 | 17.90 | 18.63 | 25,454 | +0.65(+3.60%) |
Sep 13, 2011 | 17.56 | 18.09 | 17.56 | 17.98 | 17,197 | +0.26(+1.48%) |
Sep 12, 2011 | 17.54 | 17.88 | 17.37 | 17.72 | 23,906 | -0.03(-0.15%) |
Sep 09, 2011 | 18.78 | 18.78 | 17.65 | 17.75 | 34,462 | -0.88(-4.74%) |
Sep 08, 2011 | 18.97 | 19.22 | 18.53 | 18.63 | 106,269 | -0.48(-2.52%) |
Sep 07, 2011 | 18.60 | 19.13 | 18.60 | 19.11 | 44,158 | +0.80(+4.36%) |
Sep 06, 2011 | 18.08 | 18.54 | 18.04 | 18.31 | 63,433 | -0.16(-0.87%) |
Sep 02, 2011 | 18.47 | 19.01 | 18.38 | 18.47 | 81,694 | -0.24(-1.29%) |
Sep 01, 2011 | 19.37 | 19.74 | 18.66 | 18.71 | 36,047 | -0.65(-3.37%) |
Aug 31, 2011 | 19.31 | 19.38 | 19.02 | 19.37 | 54,404 | +0.07(+0.39%) |
Aug 30, 2011 | 19.18 | 19.41 | 18.87 | 19.29 | 128,207 | -0.01(-0.06%) |
Aug 29, 2011 | 19.25 | 19.36 | 18.94 | 19.30 | 42,600 | -0.08(-0.41%) |
Aug 26, 2011 | 19.14 | 19.46 | 19.01 | 19.38 | 22,841 | +0.38(+1.99%) |
Aug 25, 2011 | 19.66 | 19.66 | 18.98 | 19.00 | 24,093 | -0.61(-3.12%) |
Aug 24, 2011 | 19.18 | 19.63 | 18.91 | 19.62 | 52,370 | +0.62(+3.28%) |
Aug 23, 2011 | 18.18 | 19.02 | 18.18 | 18.99 | 57,408 | +0.46(+2.50%) |
Aug 22, 2011 | 19.24 | 19.24 | 18.39 | 18.53 | 14,763 | -0.20(-1.05%) |
Aug 19, 2011 | 18.54 | 18.96 | 18.54 | 18.73 | 29,832 | -0.05(-0.26%) |
Aug 18, 2011 | 18.65 | 19.46 | 18.65 | 18.78 | 82,606 | -0.23(-1.21%) |
Aug 17, 2011 | 19.28 | 19.28 | 18.94 | 19.00 | 29,423 | -0.14(-0.75%) |
Aug 16, 2011 | 19.46 | 19.65 | 18.98 | 19.15 | 27,575 | -0.56(-2.87%) |
Aug 15, 2011 | 19.04 | 19.71 | 18.93 | 19.71 | 24,340 | +0.57(+2.98%) |
Aug 12, 2011 | 19.66 | 19.70 | 18.97 | 19.14 | 25,864 | -0.47(-2.42%) |
Aug 11, 2011 | 19.19 | 19.85 | 19.05 | 19.62 | 42,918 | +0.69(+3.63%) |
Aug 10, 2011 | 19.83 | 19.86 | 18.68 | 18.93 | 84,993 | -1.59(-7.74%) |
Aug 09, 2011 | 19.73 | 20.67 | 18.59 | 20.52 | 80,017 | +1.33(+6.94%) |
Aug 08, 2011 | 18.91 | 19.81 | 18.86 | 19.19 | 112,295 | -0.11(-0.58%) |
Aug 05, 2011 | 19.45 | 19.57 | 19.17 | 19.30 | 28,776 | +0.11(+0.55%) |
Aug 04, 2011 | 19.32 | 19.75 | 19.08 | 19.19 | 73,256 | -0.44(-2.23%) |
Aug 03, 2011 | 19.27 | 19.64 | 19.11 | 19.63 | 23,937 | +0.38(+1.99%) |
Aug 02, 2011 | 19.71 | 20.03 | 19.15 | 19.24 | 34,978 | -0.52(-2.64%) |
Aug 01, 2011 | 20.25 | 20.25 | 19.51 | 19.77 | 31,099 | -0.24(-1.20%) |
Jul 29, 2011 | 19.29 | 20.16 | 19.20 | 20.01 | 47,731 | +0.47(+2.43%) |
Jul 28, 2011 | 19.14 | 19.83 | 19.14 | 19.53 | 60,851 | +0.31(+1.64%) |
Jul 27, 2011 | 19.68 | 19.86 | 19.06 | 19.22 | 31,257 | -0.78(-3.92%) |
Jul 26, 2011 | 20.03 | 20.30 | 19.77 | 20.00 | 50,285 | -0.06(-0.29%) |
Jul 25, 2011 | 20.10 | 20.53 | 19.95 | 20.06 | 51,122 | -0.31(-1.54%) |
Jul 22, 2011 | 20.30 | 20.45 | 20.23 | 20.37 | 7,199 | +0.09(+0.42%) |
Jul 21, 2011 | 19.53 | 20.29 | 19.45 | 20.29 | 21,554 | +0.52(+2.61%) |
Jul 20, 2011 | 19.76 | 19.78 | 19.56 | 19.77 | 6,299 | +0.01(+0.05%) |
Jul 19, 2011 | 19.44 | 19.80 | 19.31 | 19.76 | 17,090 | +0.52(+2.69%) |
Jul 18, 2011 | 19.68 | 19.68 | 19.11 | 19.24 | 28,780 | -0.47(-2.38%) |
Jul 15, 2011 | 19.65 | 19.78 | 19.37 | 19.71 | 70,016 | +0.10(+0.52%) |
Jul 14, 2011 | 19.80 | 19.80 | 19.45 | 19.61 | 18,291 | -0.21(-1.08%) |
Jul 13, 2011 | 20.03 | 20.22 | 19.46 | 19.83 | 33,621 | +0.01(+0.05%) |
Jul 12, 2011 | 20.29 | 20.34 | 19.76 | 19.81 | 22,708 | -0.50(-2.44%) |
Jul 11, 2011 | 20.29 | 20.43 | 20.28 | 20.31 | 12,303 | -0.22(-1.06%) |
Jul 08, 2011 | 20.35 | 20.61 | 20.26 | 20.53 | 19,022 | -0.11(-0.52%) |
Jul 07, 2011 | 20.41 | 20.65 | 20.41 | 20.64 | 38,089 | +0.25(+1.20%) |
Jul 06, 2011 | 20.25 | 20.52 | 20.07 | 20.39 | 28,538 | +0.14(+0.71%) |
Jul 05, 2011 | 20.31 | 20.38 | 19.95 | 20.25 | 35,657 | -0.10(-0.47%) |