Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 16.57 | 17.00 | 16.55 | 16.75 | 214,838 | -0.11(-0.65%) |
Sep 29, 2011 | 16.83 | 16.90 | 16.44 | 16.86 | 231,916 | +0.43(+2.62%) |
Sep 28, 2011 | 17.11 | 17.14 | 16.27 | 16.43 | 139,595 | -0.70(-4.09%) |
Sep 27, 2011 | 16.50 | 17.33 | 16.23 | 17.13 | 310,933 | +0.93(+5.74%) |
Sep 26, 2011 | 16.05 | 16.25 | 15.60 | 16.20 | 68,371 | +0.36(+2.27%) |
Sep 23, 2011 | 15.28 | 15.89 | 15.28 | 15.84 | 105,366 | +0.53(+3.46%) |
Sep 22, 2011 | 15.33 | 15.91 | 15.07 | 15.31 | 136,977 | -0.50(-3.16%) |
Sep 21, 2011 | 16.05 | 16.57 | 15.75 | 15.81 | 165,437 | -0.19(-1.19%) |
Sep 20, 2011 | 16.33 | 16.48 | 15.99 | 16.00 | 63,872 | -0.21(-1.30%) |
Sep 19, 2011 | 16.43 | 16.47 | 15.95 | 16.21 | 39,916 | -0.59(-3.51%) |
Sep 16, 2011 | 16.97 | 17.06 | 16.70 | 16.80 | 79,985 | -0.06(-0.36%) |
Sep 15, 2011 | 16.67 | 16.90 | 16.37 | 16.86 | 80,826 | +0.43(+2.62%) |
Sep 14, 2011 | 16.53 | 16.67 | 15.92 | 16.43 | 136,687 | +0.13(+0.80%) |
Sep 13, 2011 | 16.20 | 16.43 | 15.87 | 16.30 | 118,294 | +0.15(+0.93%) |
Sep 12, 2011 | 15.23 | 16.20 | 15.23 | 16.15 | 125,529 | +0.61(+3.93%) |
Sep 09, 2011 | 15.94 | 16.13 | 15.38 | 15.54 | 90,115 | -0.60(-3.72%) |
Sep 08, 2011 | 16.41 | 16.70 | 16.09 | 16.14 | 68,391 | -0.48(-2.89%) |
Sep 07, 2011 | 16.13 | 16.65 | 16.13 | 16.62 | 76,008 | +0.80(+5.06%) |
Sep 06, 2011 | 15.69 | 16.09 | 15.54 | 15.82 | 117,364 | -0.25(-1.56%) |
Sep 02, 2011 | 16.36 | 16.65 | 15.97 | 16.07 | 118,322 | -0.80(-4.74%) |
Sep 01, 2011 | 17.00 | 17.40 | 16.65 | 16.87 | 95,610 | -0.18(-1.06%) |
Aug 31, 2011 | 16.90 | 17.13 | 16.69 | 17.05 | 103,177 | +0.23(+1.37%) |
Aug 30, 2011 | 16.48 | 16.98 | 16.09 | 16.82 | 195,777 | +0.21(+1.26%) |
Aug 29, 2011 | 16.59 | 16.78 | 16.38 | 16.61 | 106,979 | +0.23(+1.40%) |
Aug 26, 2011 | 15.87 | 16.50 | 15.60 | 16.38 | 66,678 | +0.40(+2.50%) |
Aug 25, 2011 | 16.84 | 16.84 | 15.90 | 15.98 | 85,688 | -0.71(-4.25%) |
Aug 24, 2011 | 16.47 | 16.86 | 16.25 | 16.69 | 50,712 | +0.13(+0.79%) |
Aug 23, 2011 | 15.84 | 16.56 | 15.64 | 16.56 | 103,067 | +0.76(+4.81%) |
Aug 22, 2011 | 16.58 | 16.58 | 15.71 | 15.80 | 72,913 | -0.30(-1.86%) |
Aug 19, 2011 | 16.17 | 16.84 | 16.03 | 16.10 | 64,956 | -0.41(-2.48%) |
Aug 18, 2011 | 16.74 | 17.01 | 16.27 | 16.51 | 76,965 | -1.01(-5.76%) |
Aug 17, 2011 | 17.82 | 17.97 | 17.29 | 17.52 | 42,408 | -0.18(-1.02%) |
Aug 16, 2011 | 17.47 | 17.95 | 17.28 | 17.70 | 83,225 | -0.06(-0.34%) |
Aug 15, 2011 | 17.25 | 17.78 | 17.25 | 17.76 | 54,002 | +0.71(+4.16%) |
Aug 12, 2011 | 16.96 | 17.36 | 16.71 | 17.05 | 79,815 | +0.23(+1.37%) |
Aug 11, 2011 | 16.31 | 17.11 | 15.97 | 16.82 | 135,470 | +0.66(+4.08%) |
Aug 10, 2011 | 17.03 | 17.06 | 16.05 | 16.16 | 161,819 | -1.36(-7.76%) |
Aug 09, 2011 | 17.79 | 17.53 | 15.06 | 17.52 | 198,704 | +1.15(+7.03%) |
Aug 08, 2011 | 17.79 | 18.31 | 16.33 | 16.37 | 165,479 | -1.89(-10.35%) |
Aug 05, 2011 | 18.35 | 18.61 | 17.46 | 18.26 | 107,786 | +0.14(+0.77%) |
Aug 04, 2011 | 18.96 | 19.17 | 18.08 | 18.12 | 127,800 | -1.16(-6.02%) |
Aug 03, 2011 | 20.20 | 20.21 | 18.72 | 19.28 | 171,604 | -1.08(-5.30%) |
Aug 02, 2011 | 20.98 | 21.43 | 20.30 | 20.36 | 75,009 | -0.80(-3.78%) |
Aug 01, 2011 | 21.91 | 22.14 | 20.75 | 21.16 | 229,441 | -0.41(-1.90%) |
Jul 29, 2011 | 21.58 | 22.00 | 21.25 | 21.57 | 109,080 | -0.28(-1.28%) |
Jul 28, 2011 | 21.98 | 22.42 | 21.80 | 21.85 | 39,895 | -0.09(-0.41%) |
Jul 27, 2011 | 22.50 | 22.52 | 21.91 | 21.94 | 124,331 | -0.64(-2.83%) |
Jul 26, 2011 | 23.20 | 23.37 | 22.56 | 22.58 | 45,685 | -0.57(-2.46%) |
Jul 25, 2011 | 23.00 | 23.53 | 22.82 | 23.15 | 105,050 | -0.14(-0.60%) |
Jul 22, 2011 | 23.42 | 23.57 | 23.24 | 23.29 | 83,407 | -0.70(-2.92%) |
Jul 21, 2011 | 24.07 | 24.90 | 23.90 | 23.99 | 120,265 | +0.02(+0.08%) |
Jul 20, 2011 | 23.62 | 24.12 | 23.44 | 23.97 | 130,838 | +0.38(+1.61%) |
Jul 19, 2011 | 23.50 | 23.63 | 23.18 | 23.59 | 84,085 | +0.32(+1.38%) |
Jul 18, 2011 | 23.35 | 23.48 | 23.00 | 23.27 | 97,684 | -0.21(-0.89%) |
Jul 15, 2011 | 23.28 | 23.68 | 23.09 | 23.48 | 111,301 | +0.28(+1.21%) |
Jul 14, 2011 | 23.20 | 23.52 | 23.03 | 23.20 | 73,749 | +0.03(+0.13%) |
Jul 13, 2011 | 22.86 | 23.48 | 22.79 | 23.17 | 81,593 | +0.42(+1.85%) |
Jul 12, 2011 | 22.34 | 22.90 | 22.34 | 22.75 | 87,053 | +0.25(+1.11%) |
Jul 11, 2011 | 22.37 | 22.51 | 22.28 | 22.50 | 63,472 | -0.16(-0.71%) |
Jul 08, 2011 | 22.55 | 22.77 | 22.48 | 22.66 | 51,484 | -0.20(-0.87%) |
Jul 07, 2011 | 22.69 | 22.93 | 22.36 | 22.86 | 68,491 | +0.34(+1.51%) |
Jul 06, 2011 | 22.33 | 22.56 | 22.18 | 22.52 | 44,561 | +0.13(+0.58%) |
Jul 05, 2011 | 22.23 | 22.47 | 22.18 | 22.39 | 68,493 | +0.18(+0.81%) |